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)
14/08/2023
29.49
 20,900 29.96 29.96 29.42 0 0 0
11/08/2023
29.73
 7,103 29.80 29.96 29.65 0 0 0
10/08/2023
29.96
 13,197 30.26 30.72 29.96 0 0 0
09/08/2023
30.49
 27,132 29.57 30.72 29.57 0 0 0
08/08/2023
29.73
 27,574 28.88 29.80 28.80 0 0 0
07/08/2023
28.80
 36,827 29.26 29.26 28.42 0 0 0
04/08/2023
29.19
 12,810 29.42 29.42 28.96 0 0 0
03/08/2023
29.65
 10,700 29.73 29.73 29.26 0 0 0
02/08/2023
41.48
 2,811 41.48 41.48 40.86 0 0 0
01/08/2023
39.33
 1,200 39.33 39.33 39.33 0 0 0
31/07/2023
30.11
 55,501 30.34 30.65 29.57 0 0 0
28/07/2023
30.57
 22,721 30.11 30.72 30.03 0 0 0
27/07/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
26/07/2023
30.65
 17,850 32.03 32.03 30.19 0 0 0
25/07/2023
31.34
 34,610 32.49 32.49 30.57 0 0 0
24/07/2023
32.95
 56,481 33.03 33.41 32.41 0 0 0
21/07/2023
33.03
 105,141 29.96 33.18 29.96 0 0 0
20/07/2023
29.49
 42,200 28.80 29.49 28.57 0 0 0
19/07/2023
28.57
 8,828 28.50 28.88 28.42 0 0 0
18/07/2023
28.57
 6,700 28.57 28.57 28.42 0 0 0
17/07/2023
28.65
 37,820 28.42 28.96 28.34 0 0 0
14/07/2023
28.50
 18,700 28.80 28.96 28.42 0 0 0
13/07/2023
28.80
 27,202 28.57 28.80 28.27 0 0 0
12/07/2023
28.42
 36,500 27.88 28.73 27.88 0 0 0
11/07/2023
27.65
 52,703 28.04 28.11 27.65 0 0 0
10/07/2023
25.96
 2,500 25.73 25.96 25.73 0 0 0
07/07/2023
28.80
 9,348 28.04 29.03 28.04 0 0 0
06/07/2023
28.57
 39,166 29.49 29.49 28.04 0 0 0
05/07/2023
29.73
 10,000 30.03 30.03 26.88 0 0 0
04/07/2023
29.65
 7,403 29.42 29.96 29.42 0 0 0
03/07/2023
29.19
 7,200 28.80 29.57 28.73 0 0 0
30/06/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
29/06/2023
28.65
 200 28.65 28.65 28.65 0 0 0
28/06/2023
28.42
 6,300 28.88 28.88 28.34 0 0 0
27/06/2023
29.11
 5,600 28.80 29.11 28.42 0 0 0
26/06/2023
28.80
 4,800 28.88 29.49 28.50 0 0 0
23/06/2023
28.80
 4,500 29.11 29.19 28.50 0 0 0
22/06/2023
29.57
 5,400 29.26 29.57 28.96 0 0 0
21/06/2023
29.65
 1,900 30.03 30.03 29.57 0 0 0
20/06/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
19/06/2023
28.50
 2,431 28.42 28.50 28.42 0 0 0
16/06/2023
28.11
 2,331 28.11 28.34 28.11 0 0 0
15/06/2023
28.73
 3,250 28.34 28.73 27.88 0 0 0
14/06/2023
28.42
 11,100 28.04 28.42 27.65 0 0 0
13/06/2023
17.05
 12,500 18.59 18.66 17.05 0 0 0
12/06/2023
27.42
 2,400 27.42 27.42 27.04 0 0 0
09/06/2023
27.27
 6,300 27.65 27.80 27.27 0 0 0
08/06/2023
26.88
 10,000 27.50 27.50 26.88 0 0 0
07/06/2023
27.50
 6,800 27.57 27.65 27.27 0 0 0
06/06/2023
27.65
 6,100 27.88 27.96 27.65 0 0 0
05/06/2023
27.65
 10,700 27.80 27.80 27.50 0 0 0
02/06/2023
27.65
 3,700 27.65 27.88 27.57 0 0 0
01/06/2023
27.88
 5,400 27.57 27.88 27.50 0 0 0
31/05/2023
27.88
 10,100 27.65 28.42 27.50 0 0 0
30/05/2023
27.57
 7,000 27.88 28.04 27.57 0 0 0
29/05/2023
27.73
 6,700 28.42 28.42 27.73 0 0 0
26/05/2023
28.04
 11,400 28.04 28.04 27.65 0 0 0
25/05/2023
28.19
 3,000 28.65 28.65 27.80 0 0 0
24/05/2023
28.11
 2,600 28.65 28.65 28.11 0 0 0
23/05/2023
28.27
 2,300 28.80 28.80 28.11 0 0 0
22/05/2023
28.73
 3,300 28.88 28.88 27.80 0 0 0
19/05/2023
28.27
 1,700 28.27 28.27 28.27 0 0 0
18/05/2023
28.57
 7,800 29.19 29.19 28.04 0 0 0
17/05/2023
28.34
 5,800 28.34 29.11 28.04 0 0 0
16/05/2023
27.73
 7,900 28.11 28.11 27.73 0 0 0
15/05/2023
28.34
 12,200 28.42 28.42 28.11 0 0 0
12/05/2023
27.96
 4,200 28.34 28.34 27.96 0 0 0
11/05/2023
28.04
 14,500 28.57 28.57 28.04 0 0 0
10/05/2023
28.65
 7,100 28.57 28.80 28.42 0 0 0
09/05/2023
28.80
 10,100 28.65 28.80 28.42 0 0 0
08/05/2023
29.19
 11,900 28.73 29.96 28.73 0 0 0
05/05/2023
28.73
 13,800 28.42 29.19 28.42 0 0 0
04/05/2023
28.57
 18,702 29.19 29.19 27.88 0 0 0
28/04/2023
29.88
 7,600 30.42 30.42 29.19 0 0 0
27/04/2023
29.96
 22,398 30.80 30.80 29.96 0 0 0
26/04/2023
30.72
 28,149 33.03 33.03 30.03 0 0 0
25/04/2023
31.41
 13,700 32.11 33.41 29.96 0 0 0
24/04/2023
32.11
 34,800 31.95 32.64 31.80 0 0 0
21/04/2023
31.88
 45,601 30.57 32.87 30.57 0 0 0
20/04/2023
30.34
 20,450 29.73 30.57 29.19 0 0 0
19/04/2023
29.96
 17,100 30.34 30.72 29.19 0 0 0
18/04/2023
29.88
 24,800 29.26 30.34 29.26 0 0 0
17/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
17/04/2023
29.19
 5,650 30.65 30.65 28.42 0 0 0
14/04/2023
28.68
 6,700 28.73 28.73 27.40 0 0 0
13/04/2023
28.68
 56,800 28.37 28.83 28.01 0 0 0
12/04/2023
28.06
 6,887 28.42 28.42 27.75 0 0 0
11/04/2023
15.62
 7,590 15.98 15.98 15.36 0 0 0
10/04/2023
17.41
 5,400 17.15 17.41 17.15 0 0 0
07/04/2023
19.77
 7,403 19.61 19.97 19.61 0 0 0
06/04/2023
27.40
 38,600 26.42 28.68 26.37 0 0 0
05/04/2023
19.05
 18,702 19.46 19.46 18.59 0 0 0
04/04/2023
27.29
 46,770 25.86 27.60 25.86 0 0 0
03/04/2023
26.06
 0 26.06 26.06 26.06 0 0 0
31/03/2023
26.06
 20,602 26.12 26.12 25.35 0 0 0
30/03/2023
25.86
 300 26.12 26.12 24.83 0 0 0
29/03/2023
25.50
 831 25.35 25.50 25.24 0 0 0
28/03/2023
25.24
 1,200 25.09 25.24 25.09 0 0 0
27/03/2023
25.35
 1,100 25.35 25.35 25.35 0 0 0
24/03/2023
25.30
 2,400 25.24 25.35 25.09 0 0 0
23/03/2023
25.30
 3,114 25.35 25.35 24.83 0 0 0

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