CTCP Mía Đường Cao Bằng (cbs)

32.50
0
(0%)
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
(2025-06-23) 		-0.20 -0.61% 200,100 0 0
32.40
33.40
32.40
2 tháng
(2025-05-23) 		-0.60 -1.82% 306,800 0 0
32.40
33.40
32.40
3 tháng
(2025-04-23) 		-0.70 -2.11% 429,400 0 0
32.40
33.60
32.40
6 tháng
(2025-01-23) 		1.40 4.52% 1,918,813 0 0
31
40.30
32.40
12 tháng
(2024-07-29) 		4.10 14.50% 4,105,539 0 0
27.57
40.30
32.40
24 tháng
(2023-08-02) 		-0.41 -1.26% 7,508,130 0 0
24.44
40.30
32.40
36 tháng
(2022-08-08) 		2.63 8.82% 9,891,805 0 0
24.44
40.30
32.40
60 tháng
(2020-08-17) 		28.26 682.85% 13,967,276 0 0
3.82
53.17
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2023
30.90
 6,887 30.78 31.29 30.56 0 0 0
11/04/2023
30.78
 10,300 30.95 31.01 29.32 0 0 0
10/04/2023
30.95
 10,700 30.67 31.46 30.44 0 0 0
07/04/2023
30.67
 14,302 30.16 30.84 30.05 0 0 0
06/04/2023
30.16
 38,600 29.03 31.57 29.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |