CTCP Mía Đường Cao Bằng (cbs)

31
0.40
(1.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-09) 		-1.13 -3.52% 502,800 0 0
30.67
32.13
31
2 tháng
(2024-09-09) 		-1.40 -4.33% 812,100 0 0
30.67
32.86
31
3 tháng
(2024-08-12) 		2.52 8.85% 1,202,100 0 0
28.48
34.87
31
6 tháng
(2024-05-13) 		4.07 15.12% 2,028,300 0 0
26.20
34.87
31
12 tháng
(2023-11-14) 		2.25 7.82% 3,334,700 0 0
25.56
34.87
31
24 tháng
(2022-11-21) 		2.98 10.64% 6,654,945 0 0
24.44
36.36
31
36 tháng
(2021-11-24) 		-1.49 -4.57% 8,953,277 0 0
20.20
53.17
31
60 tháng
(2019-12-05) 		26.44 580.14% 11,228,646 0 0
3.82
53.17
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
29.03
 10,602 30.05 30.73 29.03 0 0 0
04/04/2023
30.05
 46,770 28.19 30.39 28.47 0 0 0
03/04/2023
28.19
 7,307 28.70 28.70 28.19 0 0 0
31/03/2023
28.70
 20,602 28.47 28.75 27.91 0 0 0
30/03/2023
28.47
 300 28.08 28.75 27.34 0 0 0
29/03/2023
28.08
 831 27.79 28.08 27.79 0 0 0
28/03/2023
27.79
 1,200 27.91 27.91 27.63 0 0 0
27/03/2023
27.91
 1,100 27.85 27.91 27.91 0 0 0
24/03/2023
27.85
 2,400 27.79 27.91 27.63 0 0 0
23/03/2023
27.79
 0 27.79 27.79 27.79 0 0 0
22/03/2023
27.79
 2,600 28.13 28.13 27.79 0 0 0
21/03/2023
28.13
 2,007 28.19 28.70 27.40 0 0 0
20/03/2023
28.19
 5,400 28.13 29.82 28.19 0 0 0
17/03/2023
28.13
 602 28.13 28.19 27.91 0 0 0
16/03/2023
28.13
 103 28.19 28.19 28.13 0 0 0
15/03/2023
28.19
 11,702 28.19 28.19 27.17 0 0 0
14/03/2023
28.19
 7,500 28.19 28.19 27.63 0 0 0
13/03/2023
28.19
 12,400 28.19 28.70 28.19 0 0 0
10/03/2023
28.19
 2,200 28.19 28.19 28.19 0 0 0
09/03/2023
28.19
 3,276 28.19 28.19 28.19 0 0 0
08/03/2023
28.19
 2,208 28.75 28.75 28.19 0 0 0
07/03/2023
28.75
 1,132 28.19 28.75 28.19 0 0 0
06/03/2023
28.19
 4,878 28.70 32.42 27.91 0 0 0
03/03/2023
28.70
 0 28.75 28.70 28.70 0 0 0
02/03/2023
28.75
 1,700 28.47 28.75 28.47 0 0 0
01/03/2023
28.47
 100 28.92 28.92 28.47 0 0 0
28/02/2023
28.92
 10,849 28.58 30.33 25.65 0 0 0
27/02/2023
28.58
 0 28.19 28.58 28.58 0 0 0
24/02/2023
28.19
 10,358 28.75 28.75 28.13 0 0 0
23/02/2023
28.75
 6,900 29.37 29.37 28.19 0 0 0
22/02/2023
29.37
 12,333 29.60 29.60 25.20 0 0 0
21/02/2023
29.60
 16,047 29.71 29.88 29.49 0 0 0
20/02/2023
29.71
 7,486 29.88 29.88 29.09 0 0 0
16/02/2023
29.88
 4,283 30.44 30.73 29.88 0 0 0
15/02/2023
30.44
 4,975 30.33 32.64 30.33 0 0 0
14/02/2023
30.33
 3,669 30.44 33.83 30.33 0 0 0
13/02/2023
30.44
 12,282 30.44 30.73 30.44 0 0 0
10/02/2023
30.44
 21,436 30.50 31.01 30.44 0 0 0
09/02/2023
30.50
 8,126 30.44 31.57 30.16 0 0 0
08/02/2023
30.44
 2,811 30.44 30.44 29.99 0 0 0
07/02/2023
30.44
 7,900 31.68 31.68 30.16 0 0 0
06/02/2023
31.68
 2,378 31.29 31.68 31.68 0 0 0
03/02/2023
31.29
 20,708 32.14 32.25 31.12 0 0 0
02/02/2023
32.14
 16,600 31.85 34.90 31.01 0 0 0
01/02/2023
31.85
 50,224 28.47 31.85 29.03 0 0 0
31/01/2023
28.47
 7,803 28.75 28.92 28.47 0 0 0
30/01/2023
28.75
 2,208 29.49 29.49 28.36 0 0 0
27/01/2023
29.49
 15,202 29.37 29.49 29.20 0 0 0
19/01/2023
29.37
 25,000 29.26 29.82 28.47 0 0 0
18/01/2023
29.26
 1,400 29.20 30.16 28.64 0 0 0
17/01/2023
29.20
 1,400 29.32 30.33 28.19 0 0 0
16/01/2023
29.32
 14,000 29.03 32.70 28.87 0 0 0
13/01/2023
29.03
 20,900 28.47 29.26 28.30 0 0 0
12/01/2023
28.47
 300 28.64 28.64 28.41 0 0 0
11/01/2023
28.64
 1,900 28.64 28.64 28.36 0 0 0
10/01/2023
28.64
 0 27.96 28.64 27.96 0 0 0
09/01/2023
27.96
 7,400 28.87 29.26 27.91 0 0 0
06/01/2023
28.87
 1,200 28.92 28.92 28.87 0 0 0
05/01/2023
28.92
 900 29.03 29.20 28.75 0 0 0
04/01/2023
29.03
 1,100 29.09 29.26 28.13 0 0 0
03/01/2023
29.09
 10,500 28.58 29.26 28.19 0 0 0
30/12/2022
28.58
 5,400 28.64 28.75 26.55 0 0 0
29/12/2022
28.64
 1,900 27.34 28.64 28.47 0 0 0
28/12/2022
27.34
 1,300 28.92 28.98 27.34 0 0 0
27/12/2022
28.92
 8,300 28.47 29.54 27.12 0 0 0
26/12/2022
28.47
 4,900 29.71 29.71 28.47 0 0 0
23/12/2022
29.71
 800 29.77 29.77 29.71 0 0 0
22/12/2022
29.77
 4,700 29.60 30.73 28.75 0 0 0
21/12/2022
29.60
 1,900 28.98 29.60 29.54 0 0 0
20/12/2022
28.98
 3,800 28.47 28.98 28.19 0 0 0
19/12/2022
28.47
 1,100 29.32 29.32 28.47 0 0 0
16/12/2022
29.32
 800 29.15 29.32 29.26 0 0 0
15/12/2022
29.15
 6,400 29.49 29.49 28.19 0 0 0
14/12/2022
29.49
 3,700 29.43 29.54 29.32 0 0 0
13/12/2022
29.43
 0 28.25 29.43 28.25 0 0 0
12/12/2022
28.25
 6,200 29.66 29.82 28.19 0 0 0
09/12/2022
29.66
 4,800 29.82 30.33 28.19 0 0 0
08/12/2022
29.82
 500 29.82 29.82 29.82 0 0 0
07/12/2022
29.82
 100 29.82 29.82 29.82 0 0 0
06/12/2022
29.82
 20,600 28.75 29.82 27.63 0 0 0
05/12/2022
28.75
 4,829 29.60 30.16 28.19 0 0 0
02/12/2022
29.60
 1,400 28.19 30.11 27.74 0 0 0
01/12/2022
28.19
 11,500 29.03 30.44 28.19 0 0 0
30/11/2022
29.03
 4,000 29.60 29.60 28.19 0 0 0
29/11/2022
29.60
 11,000 28.53 30.44 28.19 0 0 0
28/11/2022
28.53
 800 28.53 28.75 28.53 0 0 0
25/11/2022
28.53
 102 28.53 28.53 28.53 0 0 0
24/11/2022
28.53
 0 28.92 28.53 28.92 0 0 0
23/11/2022
28.92
 3,100 29.32 29.32 27.63 0 0 0
22/11/2022: Cổ tức tiền mặt tỉ lệ: 30%
22/11/2022
29.32
 148 28.02 29.32 29.32 0 0 0
21/11/2022
28.02
 9,812 28.87 29.24 27.38 0 0 0
18/11/2022
28.87
 6,200 28.18 28.87 27.65 0 0 0
17/11/2022
28.18
 1,700 29.72 30.04 28.18 0 0 0
16/11/2022
29.72
 4,400 27.91 29.72 26.69 0 0 0
15/11/2022
27.91
 4,000 28.55 30.89 26.58 0 0 0
14/11/2022
28.55
 9,700 27.65 28.55 26.48 0 0 0
11/11/2022
27.65
 2,160 27.38 30.78 27.65 0 0 0
10/11/2022
27.38
 2,200 30.73 30.73 27.38 0 0 0
09/11/2022
30.73
 100 29.24 30.73 30.73 0 0 0
08/11/2022
29.24
 4,101 28.18 30.78 28.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |