CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.90
-0.50
(-1.70%)
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
(2025-04-16) 		-2.20 -6.96% 145,400 0 0
28.70
34
28.90
2 tháng
(2025-03-17) 		-16.10 -35.38% 386,000 -500 -0.0
27.50
47
28.90
3 tháng
(2025-02-17) 		-2.60 -8.12% 870,700 -500 -0.0
27.50
48.50
28.90
6 tháng
(2024-11-18) 		-3.10 -9.54% 912,305 -500 -0.0
27.50
48.50
28.90
12 tháng
(2024-05-21) 		-4.58 -13.47% 1,089,591 -500 -0.0
27.50
48.50
28.90
24 tháng
(2023-05-29) 		3.97 15.61% 1,449,119 -9,400 -0.3
25.43
48.50
28.90
36 tháng
(2022-06-01) 		-7.21 -19.69% 1,510,956 -18,900 -0.7
22.34
48.50
28.90
60 tháng
(2020-06-11) 		6.34 27.47% 2,883,652 259,680 14.6
22.34
48.50
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
32.93
 500 31.98 32.93 31.50 0 0 0
29/08/2023
31.98
 7,700 33.41 33.41 31.69 0 0 0
25/08/2023
33.41
 200 31.88 33.41 32.46 0 0 0
24/08/2023
31.88
 7,100 32.46 32.46 31.69 0 0 0
23/08/2023
32.46
 6,400 33.41 33.41 30.55 0 100 -0.0
22/08/2023
33.41
 2,900 29.21 33.89 30.55 0 0 0
21/08/2023
29.21
 8,100 34.94 34.94 29.21 0 100 -0.0
18/08/2023
34.94
 2,900 35.22 35.22 32.07 0 100 -0.0
17/08/2023
35.22
 100 31.98 35.22 35.22 0 0 0
16/08/2023
31.98
 0 31.98 31.98 31.98 0 0 0
15/08/2023
31.98
 5,300 35.32 36.27 31.98 0 0 0
14/08/2023
35.32
 8,500 35.22 35.32 31.12 0 100 -0.0
11/08/2023
35.22
 0 35.22 35.22 35.22 0 0 0
10/08/2023
35.22
 600 32.93 35.22 31.41 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 18.5%
09/08/2023
32.93
 1,300 32.41 33.03 31.98 0 0 0
08/08/2023
32.41
 0 32.41 32.41 32.41 0 0 0
07/08/2023
32.41
 1,400 37.03 37.03 31.78 0 100 -0.0
04/08/2023
37.03
 300 32.23 37.03 32.68 0 0 0
03/08/2023
32.23
 100 37.30 37.30 32.23 0 100 -0.0
02/08/2023: Quyền mua cổ phiếu: 1/1 Giá: 28 (Volume + 100%, Ratio=1)
02/08/2023
37.30
 3,000 37.12 37.39 37.12 0 0 0
01/08/2023
37.12
 1,900 33.34 37.12 33.13 0 0 0
31/07/2023
33.34
 2,400 30.93 33.34 30.93 0 0 0
28/07/2023
30.93
 100 29.69 30.93 30.93 0 0 0
27/07/2023
29.69
 0 29.69 29.69 29.69 0 0 0
26/07/2023
29.69
 100 25.84 29.69 29.69 0 0 0
25/07/2023
25.84
 100 30.24 30.24 25.84 0 100 -0.0
24/07/2023
30.24
 5,300 31.34 31.34 26.67 0 100 -0.0
21/07/2023
31.34
 100 27.29 31.34 31.34 0 0 0
20/07/2023
27.29
 0 30.59 27.29 30.59 0 0 0
19/07/2023
30.59
 200 28.18 30.59 23.99 0 100 -0.0
18/07/2023
28.18
 500 28.18 28.18 28.18 0 0 0
17/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
14/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
13/07/2023
28.18
 300 28.18 28.18 28.18 0 300 -0.0
12/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
11/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
10/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
07/07/2023
28.18
 1,100 28.18 28.18 28.18 0 0 0
06/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
05/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
04/07/2023
28.18
 0 28.18 28.18 28.18 0 0 0
03/07/2023
28.18
 1,900 28.87 28.87 28.18 0 0 0
30/06/2023
28.87
 300 29.56 29.56 28.87 0 0 0
29/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
28/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
27/06/2023
29.56
 0 29.56 29.56 29.56 0 0 0
26/06/2023
29.56
 100 28.73 29.56 29.56 0 0 0
23/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
22/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
21/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
20/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
19/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
16/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
15/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
14/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
13/06/2023
28.73
 100 28.73 28.73 28.73 0 0 0
12/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
09/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
08/06/2023
28.73
 0 28.73 28.73 28.73 0 0 0
07/06/2023
28.73
 0 27.84 28.73 28.73 0 0 0
06/06/2023
27.84
 1,000 25.43 29.21 27.84 0 0 0
05/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
02/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
01/06/2023
25.43
 0 25.43 25.43 25.43 0 0 0
31/05/2023
25.43
 0 25.43 25.43 25.43 0 0 0
30/05/2023
25.43
 0 25.43 25.43 25.43 0 0 0
29/05/2023
25.43
 100 29.69 29.69 25.43 0 0 0
26/05/2023
29.69
 0 25.91 29.69 29.69 0 0 0
25/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
24/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
23/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
22/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
19/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
18/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
17/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
16/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
15/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
12/05/2023
25.91
 0 25.91 25.91 25.91 0 0 0
11/05/2023
25.91
 0 26.12 25.91 25.91 0 0 0
10/05/2023
26.12
 1,200 25.77 26.12 25.77 0 0 0
09/05/2023
25.77
 100 25.43 25.77 25.77 0 0 0
08/05/2023
25.43
 200 26.81 26.81 25.43 0 0 0
05/05/2023
26.81
 400 23.44 26.94 24.19 0 0 0
04/05/2023
23.44
 100 26.94 26.94 23.44 0 100 -0.0
28/04/2023
26.94
 500 23.44 26.94 26.94 0 0 0
27/04/2023
23.44
 100 26.60 26.60 23.44 0 100 -0.0
26/04/2023
26.60
 100 23.16 26.60 26.60 0 0 0
25/04/2023
23.16
 100 26.46 26.46 23.16 0 100 -0.0
24/04/2023
26.46
 200 23.03 26.46 26.46 0 0 0
21/04/2023
23.03
 100 25.64 25.64 23.03 0 100 -0.0
20/04/2023
25.64
 100 22.34 25.64 25.64 0 0 0
19/04/2023
22.34
 100 25.09 25.09 22.34 0 100 -0.0
18/04/2023
25.09
 0 25.09 25.09 25.09 0 0 0
17/04/2023
25.09
 0 25.09 25.09 25.09 0 0 0
14/04/2023
25.09
 0 25.09 25.09 25.09 0 0 0
13/04/2023
25.09
 0 25.09 25.09 25.09 0 0 0
12/04/2023
25.09
 100 27.29 27.29 25.09 0 100 -0.0
11/04/2023
27.29
 0 27.29 27.29 27.29 0 0 0
10/04/2023
27.29
 3,600 23.78 27.29 27.29 0 0 0
07/04/2023
23.78
 100 27.56 27.56 23.78 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |