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)
12/02/2020
19.93
 600 20.96 20.96 19.93 0 0 0
11/02/2020
20.96
 0 20.96 20.96 20.96 0 0 0
10/02/2020
20.96
 723 19.93 20.96 20.96 0 0 0
07/02/2020
19.93
 500 20.61 20.61 19.93 0 0 0
06/02/2020
20.61
 0 20.61 20.61 20.61 0 0 0
05/02/2020
20.61
 3,000 18.79 20.61 20.61 0 0 0
04/02/2020
18.79
 6,300 19.08 19.08 16.23 0 0 0
03/02/2020
19.08
 3,800 19.08 19.36 18.79 0 0 0
31/01/2020
19.08
 0 19.08 19.08 19.08 0 0 0
30/01/2020
19.08
 100 19.93 19.93 19.08 0 0 0
22/01/2020
19.93
 900 19.36 19.93 19.93 0 0 0
21/01/2020
19.36
 200 19.13 19.36 19.36 0 0 0
20/01/2020
19.13
 6,110 19.87 19.87 19.13 0 0 0
17/01/2020
19.87
 2,600 19.42 19.87 19.36 0 0 0
16/01/2020
19.42
 0 19.42 19.42 19.42 0 0 0
15/01/2020
19.42
 400 20.16 20.16 19.42 0 0 0
14/01/2020
20.16
 1,200 19.93 20.16 19.93 1,000 0 0.0
13/01/2020
19.93
 310 20.22 20.22 19.93 0 0 0
10/01/2020
20.22
 0 20.22 20.22 20.22 0 0 0
09/01/2020
20.22
 2,500 20.16 20.33 19.48 0 0 0
08/01/2020
20.16
 9,210 19.93 20.22 19.93 3,100 500 0.1
07/01/2020
19.93
 200 19.59 19.93 19.93 0 0 0
06/01/2020
19.59
 900 19.93 19.93 19.59 0 0 0
03/01/2020
19.93
 500 19.93 19.93 19.36 0 0 0
02/01/2020
19.93
 100 19.65 19.93 19.93 0 0 0
31/12/2019
19.65
 1,010 19.59 19.65 19.65 0 0 0
30/12/2019
19.59
 1,200 19.59 19.93 19.42 500 600 -0.0
27/12/2019
19.59
 0 20.44 19.59 19.59 0 0 0
26/12/2019
20.44
 2,200 19.48 20.44 19.48 0 0 0
25/12/2019
19.48
 1,100 19.13 19.93 19.48 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/12/2019
19.13
 1,100 20.84 21.64 17.82 0 0 0
23/12/2019
20.84
 6,340 20.54 20.89 20.54 0 0 0
20/12/2019
20.54
 13,100 20.79 20.79 20.54 0 0 0
19/12/2019
20.79
 1,900 21.69 21.69 20.54 0 0 0
18/12/2019
21.69
 0 21.59 21.69 21.69 0 0 0
17/12/2019
21.59
 9,433 21.59 21.84 21.39 0 0 0
16/12/2019
21.59
 7,010 21.79 21.79 21.49 0 0 0
13/12/2019
21.79
 10,310 21.29 22.05 21.19 0 0 0
12/12/2019
21.29
 9,160 21.29 21.54 21.24 900 0 0.0
11/12/2019
21.29
 17,400 21.29 22.55 21.29 1,300 0 0.1
10/12/2019
21.29
 12,400 19.04 22.00 20.54 0 0 0
09/12/2019
19.04
 14,700 19.09 19.39 19.04 0 0 0
06/12/2019
19.09
 6,400 19.09 19.09 17.64 0 0 0
05/12/2019
19.09
 5,100 19.04 19.14 19.04 0 0 0
04/12/2019
19.04
 8,000 18.99 19.19 19.04 0 0 0
03/12/2019
18.99
 3,833 19.04 19.29 18.99 0 0 0
02/12/2019
19.04
 13,500 19.09 19.39 19.04 0 0 0
29/11/2019
19.09
 4,700 18.99 19.19 18.84 0 0 0
28/11/2019
18.99
 2,100 19.09 19.14 18.94 0 0 0
27/11/2019
19.09
 1,700 19.04 19.09 19.04 0 0 0
26/11/2019
19.04
 2,500 19.04 19.04 18.99 0 0 0
25/11/2019
19.04
 500 19.04 19.04 19.04 0 0 0
22/11/2019
19.04
 3,000 18.84 19.04 18.74 0 0 0
21/11/2019
18.84
 700 18.79 18.84 18.74 0 0 0
20/11/2019
18.79
 2,300 19.09 19.09 18.74 0 0 0
19/11/2019
19.09
 1,800 18.99 19.09 19.04 0 0 0
18/11/2019
18.99
 400 18.64 19.04 18.99 0 0 0
15/11/2019
18.64
 1,900 18.84 19.04 18.64 0 0 0
14/11/2019
18.84
 1,000 18.94 19.04 18.84 0 0 0
13/11/2019
18.94
 2,900 19.04 19.09 18.94 1,000 0 0.0
12/11/2019
19.04
 4,500 19.04 19.14 19.04 3,000 0 0.1
11/11/2019
19.04
 3,100 18.94 19.14 19.04 0 0 0
08/11/2019
18.94
 1,000 19.04 19.04 18.59 0 0 0
07/11/2019
19.04
 3,500 19.04 19.04 18.99 0 0 0
06/11/2019
19.04
 2,300 18.59 19.04 18.99 0 0 0
05/11/2019
18.59
 200 19.04 19.04 18.59 0 0 0
04/11/2019
19.04
 8,400 18.59 19.04 18.74 0 0 0
01/11/2019
18.59
 1,200 19.04 19.04 18.59 0 0 0
31/10/2019
19.04
 1,000 19.04 19.04 19.04 0 0 0
30/10/2019
19.04
 1,300 19.04 19.09 19.04 0 0 0
29/10/2019
19.04
 2,100 19.24 19.29 19.04 0 0 0
28/10/2019
19.24
 1,000 19.29 19.29 19.24 0 0 0
25/10/2019
19.29
 1,300 19.44 19.44 19.29 0 0 0
24/10/2019
19.44
 2,700 19.74 19.74 19.44 0 0 0
23/10/2019
19.74
 1,700 19.94 19.94 19.29 0 0 0
22/10/2019
19.94
 1,123 19.54 19.94 19.89 0 0 0
21/10/2019
19.54
 2,400 20.04 20.04 19.54 0 0 0
18/10/2019
20.04
 6,000 19.89 20.19 19.89 0 0 0
17/10/2019
19.89
 12,200 19.99 20.04 18.59 0 0 0
16/10/2019
19.99
 9,200 19.89 20.04 19.64 0 0 0
15/10/2019
19.89
 15,000 18.54 19.89 18.54 10,700 0 0.4
14/10/2019
18.54
 7,200 19.29 19.29 18.54 0 0 0
11/10/2019
19.29
 1,500 19.04 19.29 19.29 0 0 0
10/10/2019
19.04
 14,000 19.04 19.39 18.59 8,200 0 0.3
09/10/2019
19.04
 2,500 18.69 19.09 18.34 1,100 0 0.0
08/10/2019
18.69
 16,200 18.24 18.94 18.09 0 3,200 -0.1
07/10/2019
18.24
 600 18.34 18.34 18.24 0 0 0
04/10/2019
18.34
 3,600 18.24 18.79 18.14 0 0 0
03/10/2019
18.24
 6,200 18.44 18.44 17.59 0 0 0
02/10/2019
18.44
 21,100 19.44 19.44 18.44 0 0 0
01/10/2019
19.44
 1,600 19.39 19.54 19.44 0 0 0
30/09/2019
19.39
 600 18.79 19.39 19.14 0 0 0
27/09/2019
18.79
 11,100 18.79 19.04 18.79 0 0 0
26/09/2019
18.79
 8,300 19.24 19.24 18.79 0 0 0
25/09/2019
19.24
 4,600 19.24 19.54 19.14 0 0 0
24/09/2019
19.24
 6,400 18.84 19.24 18.59 0 0 0
23/09/2019
18.84
 10,000 18.94 19.09 18.49 0 0 0
20/09/2019
18.94
 10,000 19.49 19.49 18.84 0 0 0
19/09/2019
19.49
 6,300 19.79 19.79 19.29 0 0 0
18/09/2019
19.79
 3,200 19.19 19.79 19.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |