CTCP Khu Công nghiệp Cao su Bình Long (mh3)

25.20
0.20
(0.80%)
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
(2026-09-08) 		3.70 14.07% 24,900 0 0
24.90
30.60
25.20
2 tháng
(2026-08-10) 		2.60 9.49% 26,500 0 0
23
30.60
25.20
3 tháng
(2026-07-10) 		2.50 9.09% 39,000 0 0
23
30.60
25.20
6 tháng
(2026-04-13) 		2.50 9.09% 75,300 0 0
23
30.60
25.20
12 tháng
(2025-10-13) 		2.50 9.09% 385,600 0 0
23
32
25.20
24 tháng
(2024-10-18) 		-1.34 -4.27% 1,736,340 0 0
23
46.06
25.20
36 tháng
(2023-10-24) 		-1.28 -4.08% 2,127,722 0 0
22.66
46.06
25.20
60 tháng
(2021-11-03) 		-5.66 -15.87% 2,677,662 2,800 0.2
16.32
47.28
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
33.54
 8,500 29.55 33.54 29.55 0 0 0
11/08/2023
31.00
 0 31.00 31.00 31.00 0 0 0
10/08/2023
33.45
 600 31.00 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 30.37 31.37 30.37 0 0 0
08/08/2023
30.69
 0 30.69 30.69 30.69 0 0 0
07/08/2023
30.78
 1,400 30.18 30.95 30.18 0 0 0
04/08/2023
35.16
 300 31.04 35.16 31.04 0 0 0
03/08/2023
30.61
 100 30.61 30.61 30.61 0 0 0
02/08/2023: Quyền mua cổ phiếu: 1/1 Giá: 28 (Volume + 100%, Ratio=1)
02/08/2023
47.28
 0 47.28 47.28 47.28 0 0 0
01/08/2023
28.72
 0 28.72 28.72 28.72 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 29.37 29.37 29.37 0 0 0
27/07/2023
16.32
 14,400 16.32 16.32 16.32 0 0 0
26/07/2023
28.20
 100 28.20 28.20 28.20 0 0 0
25/07/2023
24.54
 100 24.54 24.54 24.54 0 0 0
24/07/2023
28.72
 5,300 25.33 29.44 25.33 0 0 0
21/07/2023
29.77
 100 29.77 29.77 29.77 0 0 0
20/07/2023
29.05
 40 25.91 25.91 25.91 0 0 0
19/07/2023
29.05
 200 22.78 29.05 22.78 0 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 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
21.54
 100 21.54 21.54 21.54 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 26.76 26.76 26.76 0 0 0
30/06/2023
16.32
 14,400 16.32 16.32 16.32 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 28.07 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
16.32
 14,400 16.32 16.32 16.32 0 0 0
19/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
16/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
15/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
14/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
13/06/2023
16.32
 14,400 16.32 16.32 16.32 0 0 0
12/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
09/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
08/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
07/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
06/06/2023
26.44
 1,000 27.74 27.74 26.44 0 0 0
05/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
02/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
01/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
31/05/2023
24.15
 0 24.15 24.15 24.15 0 0 0
30/05/2023
24.15
 0 24.15 24.15 24.15 0 0 0
29/05/2023
24.15
 100 24.15 24.15 24.15 0 0 0
26/05/2023
28.20
 0 28.20 28.20 28.20 0 0 0
25/05/2023
28.26
 4,000 26.11 28.26 26.11 0 0 0
24/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
23/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
22/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
19/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
18/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
17/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
16/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
15/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
12/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
11/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
10/05/2023
24.80
 1,200 24.48 24.80 24.48 0 0 0
09/05/2023
24.48
 100 24.48 24.48 24.48 0 0 0
08/05/2023
24.15
 200 24.15 24.15 24.15 0 0 0
05/05/2023
25.46
 400 25.59 25.59 22.98 0 0 0
04/05/2023
22.26
 100 22.26 22.26 22.26 0 0 0
28/04/2023
25.59
 500 25.59 25.59 25.59 0 0 0
27/04/2023
22.26
 100 22.26 22.26 22.26 0 0 0
26/04/2023
25.26
 100 25.26 25.26 25.26 0 0 0
25/04/2023
22.00
 100 22.00 22.00 22.00 0 0 0
24/04/2023
25.13
 200 25.13 25.13 25.13 0 0 0
21/04/2023
21.87
 100 21.87 21.87 21.87 0 0 0
20/04/2023
24.35
 100 24.35 24.35 24.35 0 0 0
19/04/2023
21.21
 100 21.21 21.21 21.21 0 0 0
18/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
17/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
14/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
13/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
12/04/2023
23.83
 100 23.83 23.83 23.83 0 0 0
11/04/2023
22.52
 400 22.19 22.52 22.19 0 0 0
10/04/2023
21.54
 0 21.54 21.54 21.54 0 0 0
07/04/2023
26.76
 0 26.76 26.76 26.76 0 0 0
06/04/2023
26.18
 0 26.18 26.18 26.18 0 0 0
05/04/2023
22.26
 100 22.26 22.26 22.26 0 0 0
04/04/2023
22.85
 0 22.85 22.85 22.85 0 0 0
03/04/2023
23.50
 100 23.50 23.50 23.50 0 0 0
31/03/2023
25.46
 1,000 25.46 25.46 25.46 0 0 0
30/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
29/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
28/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
27/03/2023
22.59
 100 22.59 22.59 22.59 0 0 0
24/03/2023
27.02
 400 26.11 27.02 26.11 0 0 0
23/03/2023
23.50
 0 23.50 23.50 23.50 0 0 0

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