CTCP Mía Đường Cao Bằng (cbs)

22
0.70
(3.29%)
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
(2026-09-07) 		-2.20 -9.17% 112,300 0 0
21.40
24.20
22
2 tháng
(2026-08-06) 		-1.40 -6.03% 187,500 0 0
21.40
24.80
22
3 tháng
(2026-07-07) 		-2.20 -9.17% 216,100 0 0
21.40
24.80
22
6 tháng
(2026-04-08) 		-2.70 -11.02% 376,200 0 0
21.40
26.10
22
12 tháng
(2025-10-10) 		-7.17 -24.76% 1,086,600 0 0
21.40
29.88
22
24 tháng
(2024-10-15) 		-6.64 -23.34% 4,750,934 0 0
20.16
36.60
22
36 tháng
(2023-10-23) 		-2.01 -8.44% 7,880,850 0 0
17.05
41.87
22
60 tháng
(2021-11-01) 		-10.08 -31.62% 13,411,948 0 0
15.62
48.29
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
24.29
 300 24.21 24.29 24.21 0 0 0
03/01/2024
23.55
 4,307 23.38 23.71 23.38 0 0 0
02/01/2024
23.38
 13,900 23.55 23.63 23.38 0 0 0
29/12/2023
23.79
 16,966 23.88 23.88 23.46 0 0 0
28/12/2023
23.71
 3,829 24.04 24.04 23.71 0 0 0
27/12/2023
23.79
 4,900 23.55 23.88 23.55 0 0 0
26/12/2023
23.46
 2,600 23.46 23.55 23.46 0 0 0
25/12/2023
23.21
 8,531 23.46 23.55 23.21 0 0 0
22/12/2023
23.21
 400 23.55 23.55 23.21 0 0 0
21/12/2023
23.38
 5,500 23.55 23.55 23.21 0 0 0
20/12/2023
23.46
 30,100 22.55 23.63 22.55 0 0 0
19/12/2023
23.38
 4,100 23.55 23.55 23.21 0 0 0
18/12/2023
23.38
 2,900 22.47 23.55 22.47 0 0 0
15/12/2023
23.55
 2,401 22.88 23.88 22.88 0 0 0
14/12/2023
23.71
 966 22.38 23.96 22.38 0 0 0
13/12/2023
18.40
 12,500 20.06 20.15 18.40 0 0 0
12/12/2023
23.38
 5,100 23.63 23.63 23.13 0 0 0
11/12/2023
23.71
 5,600 23.63 23.71 23.46 0 0 0
08/12/2023
23.63
 1,200 23.46 23.96 23.30 0 0 0
07/12/2023
23.30
 16,900 24.04 24.37 23.21 0 0 0
06/12/2023
24.46
 13,906 25.62 25.62 23.63 0 0 0
05/12/2023
24.29
 3,302 26.03 26.03 24.29 0 0 0
04/12/2023
24.29
 9,510 24.46 24.62 23.71 0 0 0
01/12/2023
41.87
 300 41.78 41.87 41.78 0 0 0
30/11/2023
24.13
 4,208 23.05 24.37 23.05 0 0 0
29/11/2023
24.37
 2,128 24.46 24.46 24.04 0 0 0
28/11/2023
24.46
 5,107 24.04 24.46 24.04 0 0 0
27/11/2023
24.04
 4,240 24.21 24.21 23.63 0 0 0
24/11/2023
24.29
 1,710 24.79 24.79 23.71 0 0 0
23/11/2023
23.71
 9,940 24.71 24.79 23.55 0 0 0
22/11/2023
24.37
 10,957 24.87 24.87 24.04 0 0 0
21/11/2023
24.62
 8,026 24.87 25.29 24.54 0 0 0
20/11/2023
24.95
 15,210 25.37 25.53 24.87 0 0 0
17/11/2023
24.95
 3,596 26.03 26.03 24.87 0 0 0
16/11/2023
26.03
 4,000 26.20 26.20 25.20 0 0 0
15/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/11/2023
26.20
 19,550 26.20 26.45 26.20 0 0 0
14/11/2023
26.12
 37,230 26.04 26.58 26.04 0 0 0
13/11/2023
25.81
 16,272 25.96 26.19 25.73 0 0 0
10/11/2023
25.96
 13,940 25.96 25.96 25.27 0 0 0
09/11/2023
25.73
 21,950 26.42 26.42 25.35 0 0 0
08/11/2023
25.50
 11,469 25.27 25.50 25.19 0 0 0
07/11/2023
27.65
 52,703 28.04 28.11 27.65 0 0 0
06/11/2023
24.27
 18,201 23.66 24.27 23.66 0 0 0
03/11/2023
23.43
 7,590 23.96 23.96 23.04 0 0 0
02/11/2023
23.04
 7,916 22.58 23.89 22.43 0 0 0
01/11/2023
22.58
 3,822 23.66 23.66 22.27 0 0 0
31/10/2023
22.20
 10,018 22.74 22.81 22.20 0 0 0
30/10/2023
22.35
 11,327 23.20 23.27 22.35 0 0 0
27/10/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
26/10/2023
22.43
 52,300 24.35 24.35 22.20 0 0 0
25/10/2023
23.81
 27,400 24.50 24.81 23.81 0 0 0
24/10/2023
24.19
 5,800 24.89 24.89 23.12 0 0 0
23/10/2023
23.81
 900 26.65 26.65 23.81 0 0 0
20/10/2023
24.73
 19,800 23.66 24.81 23.04 0 0 0
19/10/2023
23.96
 23,310 24.96 24.96 23.81 0 0 0
18/10/2023
24.58
 32,400 26.65 26.65 23.27 0 0 0
17/10/2023
25.88
 13,400 27.11 27.11 25.65 0 0 0
16/10/2023
26.35
 6,000 26.42 26.50 26.19 0 0 0
13/10/2023
26.12
 600 26.81 26.81 26.12 0 0 0
12/10/2023
26.27
 13,300 27.34 27.34 26.27 0 0 0
11/10/2023
27.27
 1,200 27.50 27.50 27.04 0 0 0
10/10/2023
26.88
 6,600 27.50 27.65 26.35 0 0 0
09/10/2023
26.88
 18,600 25.42 28.34 25.42 0 0 0
06/10/2023
25.96
 2,500 25.73 25.96 25.73 0 0 0
05/10/2023
25.88
 9,500 25.96 26.04 25.65 0 0 0
04/10/2023
26.12
 5,400 25.73 26.12 25.73 0 0 0
03/10/2023
25.73
 11,844 26.35 26.35 25.73 0 0 0
02/10/2023
26.35
 15,360 26.65 27.19 26.35 0 0 0
29/09/2023
26.81
 15,450 26.58 26.88 26.50 0 0 0
28/09/2023
26.50
 41,218 27.65 27.65 26.12 0 0 0
27/09/2023
27.65
 34,000 28.80 28.80 27.27 0 0 0
26/09/2023
28.96
 34,000 29.19 29.19 28.57 0 0 0
25/09/2023
28.65
 129,200 31.11 31.11 28.65 0 0 0
22/09/2023
31.11
 134,251 30.03 35.26 29.34 0 0 0
21/09/2023
31.03
 36,600 31.18 31.41 30.72 0 0 0
20/09/2023
31.34
 3,900 31.88 32.11 31.34 0 0 0
19/09/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
18/09/2023
31.88
 13,200 31.34 32.11 31.34 0 0 0
15/09/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
14/09/2023
31.34
 12,300 31.11 31.49 30.95 0 0 0
13/09/2023
31.49
 20,309 30.72 31.88 30.72 0 0 0
12/09/2023
30.72
 11,000 30.42 30.80 30.42 0 0 0
11/09/2023
30.19
 12,751 30.72 30.72 30.11 0 0 0
08/09/2023
30.49
 23,100 30.72 30.80 30.49 0 0 0
07/09/2023
30.72
 34,251 31.34 31.34 29.96 0 0 0
06/09/2023
31.41
 8,200 31.41 31.49 31.11 0 0 0
05/09/2023
31.11
 17,149 31.26 31.49 31.11 0 0 0
31/08/2023
30.34
 1,900 29.96 30.34 29.96 0 0 0
30/08/2023
30.34
 6,600 30.65 30.65 29.65 0 0 0
29/08/2023
30.65
 8,100 31.11 31.11 30.19 0 0 0
28/08/2023
29.73
 17,901 31.18 31.18 29.26 0 0 0
25/08/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
24/08/2023
31.11
 52,450 29.57 32.26 29.57 0 0 0
23/08/2023
29.34
 8,300 29.34 29.34 29.19 0 0 0
22/08/2023
29.19
 29,009 28.50 29.34 28.42 0 0 0
21/08/2023
29.19
 6,414 28.57 29.19 28.50 0 0 0
18/08/2023
28.80
 49,100 29.26 29.57 28.42 0 0 0
17/08/2023
29.57
 7,500 29.88 29.88 29.57 0 0 0
16/08/2023
29.73
 11,500 29.73 29.73 29.73 0 0 0
15/08/2023
29.96
 19,000 29.65 29.96 29.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc