CTCP Khu Công nghiệp Cao su Bình Long (mh3)

29.50
0.40
(1.37%)
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
(2025-11-12) 		0.50 1.72% 56,000 0 0
27.80
29.50
29.50
2 tháng
(2025-10-13) 		2 7.27% 161,700 0 0
26.50
30.50
29.50
3 tháng
(2025-09-15) 		0.50 1.72% 174,600 0 0
26.50
30.50
29.50
6 tháng
(2025-06-16) 		1.96 7.11% 432,800 0 0
26.50
31.70
29.50
12 tháng
(2024-12-17) 		-1.84 -5.87% 1,418,022 -500 -0.0
26.12
46.06
29.50
24 tháng
(2023-12-25) 		-2.23 -7.03% 1,751,919 -7,600 -0.3
26.12
46.06
29.50
36 tháng
(2022-12-28) 		4.31 17.09% 1,987,719 -16,100 -0.6
21.21
46.06
29.50
60 tháng
(2021-01-07) 		-12.56 -29.86% 2,537,369 67,578 4.5
21.21
46.06
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2023
31.73
 1,100 31.73 31.73 31.73 0 0 0
05/12/2023
31.73
 600 30.82 31.73 31.73 0 0 0
04/12/2023
30.82
 3,500 31.73 31.73 29.55 0 0 0
01/12/2023
31.73
 600 30.82 31.73 31.73 0 0 0
30/11/2023
30.82
 100 31.19 31.19 30.82 0 0 0
28/11/2023
31.19
 400 31.19 31.73 31.19 0 0 0
27/11/2023
31.19
 100 31.19 31.19 31.19 0 0 0
23/11/2023
31.19
 100 31.19 31.19 31.19 0 0 0
22/11/2023
31.19
 100 31.10 31.19 31.19 0 0 0
15/11/2023
31.10
 100 31.00 31.10 31.10 0 0 0
14/11/2023
31.00
 100 31.73 31.73 31.00 0 0 0
13/11/2023
31.73
 400 31.73 31.73 27.65 0 100 -0.0
10/11/2023
31.73
 200 31.73 31.73 31.73 0 0 0
06/11/2023
31.73
 2,000 31.28 31.73 31.28 0 0 0
03/11/2023
31.28
 400 30.46 31.28 30.82 0 0 0
31/10/2023
30.46
 2,200 30.82 31.28 30.46 0 0 0
30/10/2023
30.82
 1,200 30.37 30.82 30.82 0 0 0
26/10/2023
30.37
 900 31.28 31.28 30.01 0 100 -0.0
24/10/2023
31.28
 300 30.82 31.28 30.82 0 0 0
23/10/2023
30.82
 600 30.82 30.82 30.82 0 0 0
20/10/2023
30.82
 3,600 29.10 30.82 30.19 0 0 0
19/10/2023
29.10
 7,900 29.92 30.82 29.10 0 0 0
18/10/2023
29.92
 400 29.92 29.92 29.92 0 0 0
17/10/2023
29.92
 100 29.55 29.92 29.92 0 0 0
16/10/2023
29.55
 1,400 29.19 29.92 29.55 0 0 0
13/10/2023
29.19
 700 29.46 29.46 29.19 0 0 0
10/10/2023
29.46
 1,200 29.92 29.92 29.46 0 0 0
09/10/2023
29.92
 200 29.92 29.92 29.92 0 0 0
06/10/2023
29.92
 100 29.46 29.92 29.92 0 0 0
05/10/2023
29.46
 1,000 29.92 29.92 29.46 0 0 0
03/10/2023
29.92
 1,300 30.73 30.73 29.19 0 100 -0.0
29/09/2023
30.73
 100 30.82 30.82 30.73 0 0 0
27/09/2023
30.82
 800 30.82 30.82 29.19 0 100 -0.0
26/09/2023
30.82
 100 29.92 30.82 30.82 0 0 0
25/09/2023
29.92
 1,100 30.82 30.82 29.92 0 0 0
22/09/2023
30.82
 2,600 31.10 31.10 29.92 0 0 0
21/09/2023
31.10
 1,600 29.92 31.19 29.92 0 0 0
20/09/2023
29.92
 2,900 29.92 30.82 29.92 0 0 0
19/09/2023
29.92
 1,200 29.92 30.82 29.92 0 0 0
18/09/2023
29.92
 100 30.73 30.73 29.92 0 0 0
14/09/2023
30.73
 200 31.28 31.28 30.73 0 0 0
13/09/2023
31.28
 26,000 29.19 31.28 29.83 0 0 0
12/09/2023
29.19
 1,200 29.83 29.83 29.19 0 0 0
11/09/2023
29.83
 13,100 29.46 29.92 29.19 0 0 0
08/09/2023
29.46
 3,000 30.64 30.64 29.10 0 0 0
07/09/2023
30.64
 900 30.82 30.82 30.64 0 0 0
06/09/2023
30.82
 7,100 29.64 30.82 29.83 0 0 0
05/09/2023
29.64
 10,500 31.28 31.28 29.64 0 0 0
31/08/2023
31.28
 500 30.37 31.28 29.92 0 0 0
29/08/2023
30.37
 7,700 31.73 31.73 30.10 0 0 0
25/08/2023
31.73
 200 30.28 31.73 30.82 0 0 0
24/08/2023
30.28
 7,100 30.82 30.82 30.10 0 0 0
23/08/2023
30.82
 6,400 31.73 31.73 29.01 0 100 -0.0
22/08/2023
31.73
 2,900 27.74 32.18 29.01 0 0 0
21/08/2023
27.74
 8,100 33.18 33.18 27.74 0 100 -0.0
18/08/2023
33.18
 2,900 33.45 33.45 30.46 0 100 -0.0
17/08/2023
33.45
 100 30.37 33.45 33.45 0 0 0
16/08/2023
30.37
 0 30.37 30.37 30.37 0 0 0
15/08/2023
30.37
 5,300 33.54 34.45 30.37 0 0 0
14/08/2023
33.54
 8,500 33.45 33.54 29.55 0 100 -0.0
11/08/2023
33.45
 0 33.45 33.45 33.45 0 0 0
10/08/2023
33.45
 600 31.28 33.45 29.83 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 18.5%
09/08/2023
31.28
 1,300 30.78 31.37 30.37 0 0 0
08/08/2023
30.78
 0 30.78 30.78 30.78 0 0 0
07/08/2023
30.78
 1,400 35.16 35.16 30.18 0 100 -0.0
04/08/2023
35.16
 300 30.61 35.16 31.04 0 0 0
03/08/2023
30.61
 100 35.42 35.42 30.61 0 100 -0.0
02/08/2023: Quyền mua cổ phiếu: 1/1 Giá: 28 (Volume + 100%, Ratio=1)
02/08/2023
35.42
 3,000 35.25 35.51 35.25 0 0 0
01/08/2023
35.25
 1,900 31.66 35.25 31.46 0 0 0
31/07/2023
31.66
 2,400 29.37 31.66 29.37 0 0 0
28/07/2023
29.37
 100 28.20 29.37 29.37 0 0 0
27/07/2023
28.20
 0 28.20 28.20 28.20 0 0 0
26/07/2023
28.20
 100 24.54 28.20 28.20 0 0 0
25/07/2023
24.54
 100 28.72 28.72 24.54 0 100 -0.0
24/07/2023
28.72
 5,300 29.77 29.77 25.33 0 100 -0.0
21/07/2023
29.77
 100 25.91 29.77 29.77 0 0 0
20/07/2023
25.91
 0 29.05 25.91 29.05 0 0 0
19/07/2023
29.05
 200 26.76 29.05 22.78 0 100 -0.0
18/07/2023
26.76
 500 26.76 26.76 26.76 0 0 0
17/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
14/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
13/07/2023
26.76
 300 26.76 26.76 26.76 0 300 -0.0
12/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
11/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
10/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
07/07/2023
26.76
 1,100 26.76 26.76 26.76 0 0 0
06/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
05/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
04/07/2023
26.76
 0 26.76 26.76 26.76 0 0 0
03/07/2023
26.76
 1,900 27.42 27.42 26.76 0 0 0
30/06/2023
27.42
 300 28.07 28.07 27.42 0 0 0
29/06/2023
28.07
 0 28.07 28.07 28.07 0 0 0
28/06/2023
28.07
 0 28.07 28.07 28.07 0 0 0
27/06/2023
28.07
 0 28.07 28.07 28.07 0 0 0
26/06/2023
28.07
 100 27.28 28.07 28.07 0 0 0
23/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
22/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
21/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
20/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
19/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |