CTCP Mía Đường Cao Bằng (cbs)

35.40
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
(2024-08-21) 		2.50 7.65% 524,300 0 0
32.70
38.20
35.40
2 tháng
(2024-07-22) 		3.50 11.04% 779,300 0 0
30.20
38.20
35.40
3 tháng
(2024-06-24) 		5.50 18.52% 1,012,000 0 0
29.60
38.20
35.40
6 tháng
(2024-03-25) 		5.20 17.33% 1,616,300 0 0
28.20
38.20
35.40
12 tháng
(2023-09-26) 		0.27 0.78% 3,269,800 0 0
26.77
38.20
35.40
24 tháng
(2022-10-03) 		2.58 7.91% 6,209,215 0 0
26.77
39.84
35.40
36 tháng
(2021-10-06) 		5.87 20.02% 9,402,144 0 0
22.13
58.25
35.40
60 tháng
(2019-10-17) 		30.09 589.10% 10,625,746 0 0
4.19
58.25
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
37.86
 46,100 37.22 38.44 36.70 0 0 0
25/11/2021
37.22
 4,805 35.59 38.44 34.95 0 0 0
24/11/2021
35.59
 6,528 38.44 38.44 33.49 0 0 0
23/11/2021
38.44
 9,120 36.70 40.19 34.95 0 0 0
22/11/2021
36.70
 502 38.44 38.44 36.70 0 0 0
19/11/2021
38.44
 9,662 39.61 39.96 38.44 0 0 0
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
39.61
 2,561 39.14 40.19 39.61 0 0 0
17/11/2021
39.14
 22,500 37.31 40.18 37.31 0 0 0
16/11/2021
37.31
 19,250 37.88 37.88 37.19 0 0 0
15/11/2021
37.88
 19,800 38.22 38.22 37.31 0 0 0
12/11/2021
38.22
 19,600 38.97 38.97 37.59 0 0 0
11/11/2021
38.97
 17,100 39.03 41.32 37.65 0 0 0
10/11/2021
39.03
 9,210 39.60 40.12 39.03 0 0 0
09/11/2021
39.60
 6,005 39.03 42.19 39.60 0 0 0
08/11/2021
39.03
 14,942 39.60 40.75 39.03 0 0 0
05/11/2021
39.60
 10,162 38.74 40.18 38.17 0 0 0
04/11/2021
38.74
 4,328 38.45 38.97 38.74 0 0 0
03/11/2021
38.45
 28,324 39.03 39.60 38.45 0 0 0
02/11/2021
39.03
 52,800 38.45 40.75 37.31 0 0 0
01/11/2021
38.45
 18,831 39.37 39.60 37.31 0 0 0
29/10/2021
39.37
 30,562 39.66 41.84 39.03 0 0 0
28/10/2021
39.66
 17,799 39.20 44.94 39.49 0 0 0
27/10/2021
39.20
 63,400 35.93 39.20 35.58 0 0 0
26/10/2021
35.93
 40,591 31.62 35.93 30.71 0 0 0
25/10/2021
31.62
 45,100 32.49 32.72 29.90 0 0 0
22/10/2021
32.49
 20,300 35.07 35.13 32.14 0 0 0
21/10/2021
35.07
 31,500 34.95 35.87 35.01 0 0 0
20/10/2021
34.95
 20,500 36.45 36.45 34.44 0 0 0
19/10/2021
36.45
 20,800 38.00 38.00 36.33 0 0 0
18/10/2021
38.00
 9,000 36.73 39.60 36.22 0 0 0
15/10/2021
36.73
 33,500 38.40 38.40 36.68 0 0 0
14/10/2021
38.40
 53,300 38.28 38.57 35.30 0 0 0
13/10/2021
38.28
 15,300 38.45 39.60 37.94 0 0 0
12/10/2021
38.45
 52,500 41.04 41.04 36.73 0 0 0
11/10/2021
41.04
 120,300 38.05 43.73 37.88 0 0 0
08/10/2021
38.05
 61,937 33.12 38.05 37.82 0 0 0
07/10/2021
33.12
 64,709 29.33 33.12 32.72 0 0 0
06/10/2021
29.33
 96,972 27.09 29.33 25.77 0 0 0
05/10/2021
27.09
 59,165 26.57 27.32 24.68 0 0 0
04/10/2021
26.57
 73,086 25.77 29.39 25.71 0 0 0
01/10/2021
25.77
 278,520 22.44 25.77 25.14 0 0 0
30/09/2021
22.44
 169,580 19.51 22.44 22.44 0 0 0
29/09/2021
19.51
 120,409 16.99 19.51 19.51 0 0 0
28/09/2021
16.99
 264,219 14.81 16.99 16.99 0 0 0
27/09/2021
14.81
 55,000 12.91 14.81 14.64 0 0 0
24/09/2021
12.91
 33,800 11.25 12.91 12.91 0 0 0
23/09/2021
11.25
 622 9.81 11.25 11.25 0 0 0
22/09/2021
9.81
 2,600 8.55 9.81 9.81 0 0 0
21/09/2021
8.55
 6,101 7.46 8.55 8.55 0 0 0
20/09/2021
7.46
 100 6.94 7.46 7.46 0 0 0
17/09/2021
6.94
 400 8.09 8.09 6.89 0 0 0
16/09/2021
8.09
 500 8.09 8.09 8.09 0 0 0
15/09/2021
8.09
 2,800 8.38 8.38 7.17 0 0 0
14/09/2021
8.38
 5,500 8.09 8.38 8.09 0 0 0
13/09/2021
8.09
 300 8.09 8.09 8.04 0 0 0
10/09/2021
8.09
 2,100 8.61 8.61 6.83 0 0 0
09/09/2021
8.61
 900 8.21 8.61 6.66 0 0 0
08/09/2021
8.21
 2,200 7.17 8.21 7.17 0 0 0
07/09/2021
7.17
 100 8.67 8.67 7.17 0 0 0
06/09/2021
8.67
 5,200 8.09 8.67 8.04 0 0 0
01/09/2021
8.09
 4,400 7.58 8.67 8.09 0 0 0
31/08/2021
7.58
 12,100 6.60 7.58 7.58 0 0 0
30/08/2021
6.60
 400 6.31 6.60 6.60 0 0 0
27/08/2021
6.31
 500 6.77 6.77 6.31 0 0 0
26/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
25/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
24/08/2021
6.77
 0 6.77 6.77 6.77 0 0 0
23/08/2021
6.77
 300 6.72 6.77 6.77 0 0 0
20/08/2021
6.72
 20,900 6.72 6.72 6.72 0 0 0
19/08/2021
6.72
 0 6.72 6.72 6.72 0 0 0
18/08/2021
6.72
 100 5.85 6.72 6.72 0 0 0
17/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
16/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
13/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
12/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
11/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
10/08/2021
5.85
 5,900 5.74 5.85 5.85 0 0 0
09/08/2021
5.74
 0 5.74 5.74 5.74 0 0 0
06/08/2021
5.74
 1,900 5.85 5.85 5.74 0 0 0
05/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
04/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
03/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
02/08/2021
5.85
 0 5.85 5.85 5.85 0 0 0
30/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
29/07/2021
5.85
 100 5.85 5.85 5.85 0 0 0
28/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
27/07/2021
5.85
 1,900 6.03 6.03 5.85 0 0 0
26/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
23/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
22/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
21/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
20/07/2021
6.03
 0 6.03 6.03 6.03 0 0 0
19/07/2021
6.03
 11,000 6.60 6.60 6.03 0 0 0
16/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
15/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
14/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
13/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
12/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
09/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0
08/07/2021
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |