CTCP Khu Công nghiệp Cao su Bình Long (mh3)

35.20
2.80
(8.64%)
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
(2024-08-20) 		-9.50 -21.21% 12,500 0 0
31.90
44.80
31.90
2 tháng
(2024-07-22) 		1.23 3.60% 91,600 0 0
31.90
44.80
31.90
3 tháng
(2024-06-21) 		0.25 0.72% 130,500 0 0
31.90
44.80
31.90
6 tháng
(2024-03-25) 		3.08 9.55% 198,000 -4,300 -0.1
30.18
44.80
31.90
12 tháng
(2023-09-25) 		3.80 12.06% 382,100 -7,700 -0.3
30.18
44.80
31.90
24 tháng
(2022-09-30) 		6.18 21.24% 562,220 -16,400 -0.6
22.34
44.80
31.90
36 tháng
(2021-10-05) 		-5.01 -12.42% 855,092 34,000 2.4
22.34
44.80
31.90
60 tháng
(2019-10-16) 		15.31 76.58% 2,624,031 293,800 15.9
15.43
44.93
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
39.15
 200 43.00 43.00 37.61 0 100 -0.0
20/04/2021
43.00
 1,400 39.15 43.64 43.00 200 0 0.0
19/04/2021
39.15
 700 36.07 39.15 39.15 0 0 0
16/04/2021
36.07
 100 41.85 41.85 36.07 0 100 -0.0
15/04/2021
41.85
 2,100 41.72 41.85 41.72 2,000 0 0.1
14/04/2021
41.72
 2,800 41.21 42.94 41.21 0 0 0
13/04/2021
41.21
 1,900 41.21 41.21 41.21 1,300 0 0.1
12/04/2021
41.21
 0 41.72 41.21 41.21 0 0 0
09/04/2021
41.72
 400 42.49 43.64 37.10 0 100 -0.0
08/04/2021
42.49
 10 42.49 42.49 42.49 0 0 0
07/04/2021
42.49
 600 42.55 42.55 42.49 0 0 0
06/04/2021
42.55
 200 42.68 42.68 42.55 0 0 0
05/04/2021
42.68
 900 42.36 42.68 42.36 0 0 0
02/04/2021
42.36
 2,900 42.36 42.42 42.36 1,900 0 0.1
01/04/2021
42.36
 1,810 43.07 43.90 38.51 0 10 -0.0
31/03/2021
43.07
 0 43.07 43.07 43.07 0 0 0
30/03/2021
43.07
 10 43.07 43.07 43.07 0 10 -0.0
29/03/2021
43.07
 400 42.17 43.07 43.07 300 0 0.0
26/03/2021
42.17
 0 42.36 42.17 42.17 0 0 0
25/03/2021
42.36
 409 42.36 42.36 42.04 0 0 0
24/03/2021
42.36
 6,500 42.04 42.68 42.36 0 0 0
23/03/2021
42.04
 2,150 42.36 42.36 42.04 0 0 0
22/03/2021
42.36
 300 42.94 42.94 41.72 0 0 0
19/03/2021
42.94
 5 42.94 42.94 42.94 0 0 0
18/03/2021
42.94
 300 42.94 42.94 42.94 0 0 0
17/03/2021
42.94
 700 42.94 42.94 42.94 0 0 0
16/03/2021
42.94
 300 42.94 42.94 42.94 0 0 0
15/03/2021
42.94
 200 42.94 42.94 42.94 0 0 0
12/03/2021
42.94
 800 42.36 43.00 42.36 0 0 0
11/03/2021
42.36
 1,800 42.30 42.36 42.36 0 0 0
10/03/2021
42.30
 100 42.36 42.36 42.30 0 0 0
09/03/2021
42.36
 0 42.36 42.36 42.36 0 0 0
08/03/2021
42.36
 1,200 42.36 42.36 42.36 0 0 0
05/03/2021
42.36
 400 43.00 43.00 40.43 0 100 -0.0
04/03/2021
43.00
 2,440 43.32 43.32 43.00 2,400 0 0.2
03/03/2021
43.32
 3,000 43.90 44.03 38.89 800 100 0.0
02/03/2021
43.90
 1,000 40.43 43.90 43.90 0 0 0
01/03/2021
40.43
 2,200 43.00 43.00 37.87 0 100 -0.0
26/02/2021
43.00
 441 41.59 47.17 43.00 0 0 0
25/02/2021
41.59
 1,900 41.72 41.72 41.59 0 0 0
24/02/2021
41.72
 1,208 42.55 42.55 41.27 400 0 0.0
23/02/2021
42.55
 300 42.68 42.68 42.55 0 0 0
22/02/2021
42.68
 6,231 40.43 43.00 40.43 300 0 0.0
19/02/2021
40.43
 700 39.79 40.43 39.79 100 0 0.0
18/02/2021
39.79
 300 39.79 42.87 39.79 0 100 -0.0
17/02/2021
39.79
 2,000 40.95 40.95 39.15 1,000 0 0.1
09/02/2021
40.95
 300 39.09 40.95 39.15 0 100 0
08/02/2021
39.09
 0 42.49 39.09 42.49 0 0 0
05/02/2021
42.49
 400 44.29 44.29 37.35 0 100 -0.0
04/02/2021
44.29
 1,900 39.47 44.93 34.21 0 100 -0.0
03/02/2021
39.47
 1,700 36.58 39.47 38.19 0 0 0
02/02/2021
36.58
 2,200 39.79 39.79 33.82 0 100 -0.0
01/02/2021
39.79
 100 37.87 39.79 39.79 0 0 0
29/01/2021
37.87
 10,500 37.93 39.79 32.35 3,300 0 0.2
28/01/2021
37.93
 6,600 37.87 38.00 37.23 3,800 1,400 0.1
27/01/2021
37.87
 2,500 41.72 41.72 37.87 0 0 0
26/01/2021
41.72
 100 42.10 42.10 41.72 0 0 0
25/01/2021
42.10
 1,500 41.72 42.10 42.10 0 0 0
22/01/2021
41.72
 500 44.86 44.86 41.08 0 0 0
21/01/2021
44.86
 100 41.08 44.86 44.86 0 0 0
20/01/2021
41.08
 1,901 37.23 41.08 37.23 0 0 0
19/01/2021
37.23
 1,737 41.72 41.72 36.46 0 0 0
18/01/2021
41.72
 5,010 41.40 43.64 41.72 0 0 0
15/01/2021
41.40
 1,325 43.00 43.00 40.82 0 0 0
14/01/2021
43.00
 3,500 43.32 43.32 42.55 0 0 0
13/01/2021
43.32
 1,220 44.03 44.03 43.32 0 0 0
12/01/2021
44.03
 3,165 43.96 44.03 44.03 0 0 0
11/01/2021
43.96
 2,500 43.64 44.86 43.64 1,200 0 0.1
08/01/2021
43.64
 3,418 44.29 44.29 43.64 1,200 0 0.1
07/01/2021
44.29
 1,800 43.64 44.29 43.64 700 100 0.0
06/01/2021
43.64
 3,500 43.90 45.57 43.64 3,100 0 0.2
05/01/2021
43.90
 2,250 44.29 46.21 43.90 0 0 0
04/01/2021
44.29
 2,300 42.68 44.29 42.68 302 0 0.0
31/12/2020
42.68
 1,200 42.68 42.75 42.68 600 0 0.0
30/12/2020
42.68
 1,520 42.68 42.68 42.68 1,500 0 0.1
29/12/2020
42.68
 3,010 42.62 43.00 36.39 0 0 0
28/12/2020
42.62
 7,100 43.00 43.00 42.62 4,100 0 0.3
25/12/2020
43.00
 2,500 42.68 43.00 42.55 1,000 0 0.1
24/12/2020
42.68
 5,800 42.68 42.75 42.55 4,400 0 0.3
23/12/2020
42.68
 7,900 43.00 43.52 42.68 3,500 0 0.2
22/12/2020
43.00
 15,354 44.29 44.29 43.00 8,700 0 0.6
21/12/2020
44.29
 10,400 44.61 44.61 44.16 8,500 0 0.6
18/12/2020
44.61
 11,670 44.93 45.18 44.22 5,300 0 0.4
17/12/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2020
44.93
 23,600 43.00 46.15 42.42 600 0 0.0
16/12/2020
43.00
 43,253 42.29 43.00 42.11 100 0 0.0
15/12/2020
42.29
 20,174 40.31 42.29 40.37 0 0 0
14/12/2020
40.31
 18,167 40.02 40.61 40.14 1,600 0 0.1
11/12/2020
40.02
 6,630 39.72 41.09 39.36 200 0 0.0
10/12/2020
39.72
 7,890 39.36 39.90 39.36 100 0 0.0
09/12/2020
39.36
 53,137 41.21 41.45 37.93 18,600 0 1.2
08/12/2020
41.21
 23,219 44.20 44.20 40.91 5,600 0 0.4
07/12/2020
44.20
 23,030 42.94 48.50 41.81 0 200 -0.0
04/12/2020
42.94
 24,020 39.54 42.94 40.91 100 0 0.0
03/12/2020
39.54
 66,100 34.64 39.54 34.94 0 0 0
02/12/2020
34.64
 4,300 33.57 34.64 34.04 0 0 0
01/12/2020
33.57
 18,120 30.76 33.74 31.06 0 0 0
30/11/2020
30.76
 2,300 30.76 31.06 30.46 0 0 0
27/11/2020
30.76
 4,700 29.80 30.76 29.86 0 0 0
26/11/2020
29.80
 510 29.09 29.80 29.80 0 0 0
25/11/2020
29.09
 2,200 28.97 29.09 28.97 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |