CTCP Mía Đường Cao Bằng (cbs)

32.80
0.40
(1.23%)
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
(2025-08-11) 		-0.40 -1.21% 177,700 0 0
31.90
33
32.50
2 tháng
(2025-07-11) 		-0.80 -2.40% 397,500 0 0
31.60
33.40
32.50
3 tháng
(2025-06-11) 		-0.60 -1.81% 522,500 0 0
31.60
33.40
32.50
6 tháng
(2025-03-13) 		-3.40 -9.44% 1,059,600 0 0
31.20
36.30
32.50
12 tháng
(2024-09-16) 		0.29 0.89% 3,708,344 0 0
30.10
40.30
32.50
24 tháng
(2023-09-20) 		-1.90 -5.52% 7,226,930 0 0
24.44
40.30
32.50
36 tháng
(2022-09-26) 		0.86 2.70% 9,884,550 0 0
24.44
40.30
32.50
60 tháng
(2020-10-05) 		28.78 752.42% 14,226,176 0 0
3.82
53.17
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
34.59
 8,200 34.25 34.67 34.25 0 0 0
05/09/2023
34.25
 17,100 33.40 34.67 34.25 0 0 0
31/08/2023
33.40
 1,900 33.40 33.40 32.98 0 0 0
30/08/2023
33.40
 6,600 33.74 33.74 32.64 0 0 0
29/08/2023
33.74
 8,100 32.73 34.25 33.23 0 0 0
28/08/2023
32.73
 17,900 34.33 34.33 32.22 0 0 0
25/08/2023
34.33
 1,100 34.25 34.33 34.33 0 0 0
24/08/2023
34.25
 52,400 32.30 35.52 32.56 0 0 0
23/08/2023
32.30
 8,300 32.14 32.30 32.14 0 0 0
22/08/2023
32.14
 29,000 32.14 32.30 31.29 0 0 0
21/08/2023
32.14
 6,400 31.71 32.14 31.37 0 0 0
18/08/2023
31.71
 49,100 32.56 32.56 31.29 0 0 0
17/08/2023
32.56
 7,500 32.73 32.90 32.56 0 0 0
16/08/2023
32.73
 11,500 32.98 32.98 32.73 0 0 0
15/08/2023
32.98
 19,000 32.47 32.98 32.64 0 0 0
14/08/2023
32.47
 20,900 32.73 32.98 32.39 0 0 0
11/08/2023
32.73
 7,100 32.98 32.98 32.64 0 0 0
10/08/2023
32.98
 13,100 33.57 33.83 32.98 0 0 0
09/08/2023
33.57
 27,100 32.73 33.83 32.56 0 0 0
08/08/2023
32.73
 27,500 31.71 32.81 31.71 0 0 0
07/08/2023
31.71
 36,800 32.14 32.22 31.29 0 0 0
04/08/2023
32.14
 12,800 32.64 32.64 31.88 0 0 0
03/08/2023
32.64
 10,700 32.81 32.81 32.22 0 0 0
02/08/2023
32.81
 3,500 32.64 32.81 32.56 0 0 0
01/08/2023
32.64
 26,600 33.15 33.15 32.22 0 0 0
31/07/2023
33.15
 55,500 33.66 33.74 32.56 0 0 0
28/07/2023
33.66
 22,600 33.66 33.83 33.07 0 0 0
27/07/2023
33.66
 27,600 33.74 34.50 32.98 0 0 0
26/07/2023
33.74
 17,800 34.50 35.26 33.23 0 0 0
25/07/2023
34.50
 34,600 36.28 36.28 33.66 0 0 0
24/07/2023
36.28
 56,200 36.36 36.79 35.69 0 0 0
21/07/2023
36.36
 105,000 32.47 36.53 32.98 0 0 0
20/07/2023
32.47
 42,200 31.46 32.47 31.46 0 0 0
19/07/2023
31.46
 8,700 31.46 31.80 31.29 0 0 0
18/07/2023
31.46
 6,700 31.54 31.54 31.29 0 0 0
17/07/2023
31.54
 37,800 31.37 31.88 31.21 0 0 0
14/07/2023
31.37
 18,700 31.71 31.88 31.29 0 0 0
13/07/2023
31.71
 27,200 31.29 31.71 31.12 0 0 0
12/07/2023
31.29
 36,400 30.44 31.63 30.70 0 0 0
11/07/2023
30.44
 52,700 30.70 30.95 30.44 0 0 0
10/07/2023
30.70
 25,500 31.71 31.71 30.70 0 0 0
07/07/2023
31.71
 9,300 31.46 31.97 30.87 0 0 0
06/07/2023
31.46
 39,100 32.73 32.73 30.87 0 0 0
05/07/2023
32.73
 10,000 32.64 33.07 29.60 0 0 0
04/07/2023
32.64
 7,403 32.14 32.98 32.39 0 0 0
03/07/2023
32.14
 7,200 31.88 32.56 31.63 0 0 0
30/06/2023
31.88
 1,400 31.54 31.88 31.54 0 0 0
29/06/2023
31.54
 200 31.29 31.54 31.54 0 0 0
28/06/2023
31.29
 6,300 31.71 31.80 31.21 0 0 0
27/06/2023
31.71
 100 31.37 31.71 31.71 0 0 0
26/06/2023
31.37
 1,800 31.71 31.80 31.37 0 0 0
23/06/2023
31.71
 4,500 32.56 32.56 31.37 0 0 0
22/06/2023
32.56
 5,400 32.64 32.64 31.88 0 0 0
21/06/2023
32.64
 1,900 33.40 33.40 32.56 0 0 0
20/06/2023
33.40
 22,500 31.37 33.74 31.37 0 0 0
19/06/2023
31.37
 2,431 30.95 31.37 31.29 0 0 0
16/06/2023
30.95
 2,331 31.63 31.63 30.95 0 0 0
15/06/2023
31.63
 3,250 31.29 31.63 30.70 0 0 0
14/06/2023
31.29
 11,100 30.44 31.29 30.44 0 0 0
13/06/2023
30.44
 600 30.19 30.44 30.44 0 0 0
12/06/2023
30.19
 2,400 30.02 30.19 29.77 0 0 0
09/06/2023
30.02
 6,300 29.60 30.61 30.02 0 0 0
08/06/2023
29.60
 10,000 30.28 30.28 29.60 0 0 0
07/06/2023
30.28
 6,800 30.44 30.44 30.02 0 0 0
06/06/2023
30.44
 6,100 30.44 30.78 30.44 0 0 0
05/06/2023
30.44
 10,700 30.44 30.61 30.28 0 0 0
02/06/2023
30.44
 3,700 30.70 30.70 30.36 0 0 0
01/06/2023
30.70
 5,400 30.70 30.70 30.28 0 0 0
31/05/2023
30.70
 10,100 30.36 31.29 30.28 0 0 0
30/05/2023
30.36
 7,000 31.29 31.29 30.36 0 0 0
29/05/2023
31.29
 1,200 30.87 31.29 31.29 0 0 0
26/05/2023
30.87
 9,400 30.61 30.87 30.44 0 0 0
25/05/2023
30.61
 2,900 30.95 31.54 30.61 0 0 0
24/05/2023
30.95
 2,600 31.04 31.54 30.95 0 0 0
23/05/2023
31.04
 1,800 31.63 31.71 30.95 0 0 0
22/05/2023
31.63
 3,300 31.12 31.80 30.61 0 0 0
19/05/2023
31.12
 1,700 31.46 31.46 31.12 0 0 0
18/05/2023
31.46
 7,800 31.21 32.14 30.87 0 0 0
17/05/2023
31.21
 5,800 30.53 32.05 30.87 0 0 0
16/05/2023
30.53
 7,900 31.21 31.21 30.53 0 0 0
15/05/2023
31.21
 12,200 30.78 31.29 30.95 0 0 0
12/05/2023
30.78
 4,200 30.87 31.21 30.78 0 0 0
11/05/2023
30.87
 14,500 31.54 31.54 30.87 0 0 0
10/05/2023
31.54
 7,100 31.71 31.71 31.29 0 0 0
09/05/2023
31.71
 10,100 32.14 32.14 31.29 0 0 0
08/05/2023
32.14
 11,800 31.63 32.98 31.63 0 0 0
05/05/2023
31.63
 13,800 31.46 32.14 31.29 0 0 0
04/05/2023
31.46
 18,702 32.90 32.90 30.70 0 0 0
28/04/2023
32.90
 7,600 32.98 33.49 32.14 0 0 0
27/04/2023
32.98
 22,000 33.83 33.91 32.98 0 0 0
26/04/2023
33.83
 28,149 34.59 36.36 33.07 0 0 0
25/04/2023
34.59
 13,700 35.35 36.79 32.98 0 0 0
24/04/2023
35.35
 34,800 35.10 35.94 35.01 0 0 0
21/04/2023
35.10
 45,601 33.40 36.19 33.66 0 0 0
20/04/2023
33.40
 20,450 32.14 33.66 32.14 0 0 0
19/04/2023
32.14
 17,000 32.90 33.83 32.14 0 0 0
18/04/2023
32.90
 24,800 32.14 33.40 32.22 0 0 0
17/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
17/04/2023
32.14
 5,650 31.57 33.74 31.29 0 0 0
14/04/2023
31.57
 6,400 31.57 31.63 30.16 0 0 0
13/04/2023
31.57
 56,800 30.90 31.74 30.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |