CTCP Khu Công nghiệp Cao su Bình Long (mh3)

32.40
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
(2024-08-20) 		-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)
24/04/2019
18.24
 5,500 18.79 18.79 18.24 0 0 0
23/04/2019
18.79
 2,450 18.24 18.79 18.34 0 0 0
22/04/2019
18.24
 4,200 18.49 18.49 18.09 0 0 0
19/04/2019
18.49
 1,740 18.59 18.59 18.09 0 0 0
18/04/2019
18.59
 3,910 19.54 19.74 18.34 0 0 0
17/04/2019
19.54
 12,050 18.79 19.54 18.14 0 0 0
16/04/2019
18.79
 4,200 19.24 19.29 17.94 0 0 0
12/04/2019
19.24
 2,300 19.29 19.29 19.24 0 0 0
11/04/2019
19.29
 8,800 19.69 19.69 19.04 0 0 0
10/04/2019
19.69
 5,500 19.84 19.84 19.34 0 0 0
09/04/2019
19.84
 16,155 20.54 20.54 19.69 0 0 0
08/04/2019
20.54
 30,130 21.34 21.34 19.29 0 0 0
05/04/2019
21.34
 7,900 21.59 21.59 21.09 0 0 0
04/04/2019
21.59
 18,400 22.05 22.05 21.54 0 0 0
03/04/2019
22.05
 9,800 22.85 22.85 21.79 0 0 0
02/04/2019
22.85
 1,000 22.35 22.85 22.40 0 0 0
01/04/2019
22.35
 6,120 23.25 23.25 22.30 0 0 0
29/03/2019
23.25
 26,925 21.69 23.30 21.69 0 0 0
28/03/2019
21.69
 13,925 21.79 21.84 21.59 0 0 0
27/03/2019
21.79
 5,000 21.49 22.05 21.54 0 0 0
26/03/2019
21.49
 4,200 21.59 21.59 21.49 0 0 0
25/03/2019
21.59
 3,700 22.30 22.30 21.54 0 0 0
22/03/2019
22.30
 8,900 22.60 22.60 22.05 0 0 0
21/03/2019
22.60
 8,900 22.80 22.80 22.30 0 0 0
20/03/2019
22.80
 6,200 23.05 23.05 21.89 0 0 0
19/03/2019
23.05
 23,550 21.79 24.05 20.94 0 0 0
18/03/2019
21.79
 17,000 23.05 23.05 20.64 0 0 0
15/03/2019
23.05
 6,500 23.55 23.80 22.65 0 0 0
14/03/2019
23.55
 6,800 24.35 24.35 23.30 0 0 0
13/03/2019
24.35
 24,650 23.80 25.55 24.05 0 0 0
12/03/2019
23.80
 21,220 22.00 23.80 22.30 0 0 0
11/03/2019
22.00
 10,700 21.29 22.50 21.04 0 0 0
08/03/2019
21.29
 9,300 21.04 21.29 20.39 0 0 0
07/03/2019
21.04
 10,400 19.54 21.04 19.49 0 0 0
06/03/2019
19.54
 10,800 18.39 19.54 17.69 0 0 0
05/03/2019
18.39
 13,000 18.29 18.39 18.04 0 0 0
04/03/2019
18.29
 12,600 17.19 18.29 17.09 0 0 0
01/03/2019
17.19
 5,400 17.79 17.79 17.09 0 0 0
28/02/2019
17.79
 13,900 17.14 17.79 17.29 0 0 0
27/02/2019
17.14
 1,600 17.49 17.49 16.88 0 0 0
26/02/2019
17.49
 17,800 17.54 17.84 15.78 0 0 0
25/02/2019
17.54
 12,100 17.03 17.54 16.88 0 0 0
22/02/2019
17.03
 4,700 17.34 17.44 16.63 0 0 0
21/02/2019
17.34
 7,800 17.39 17.49 16.58 0 0 0
20/02/2019
17.39
 2,600 17.29 17.74 17.29 0 0 0
19/02/2019
17.29
 500 17.39 17.39 17.29 0 0 0
18/02/2019
17.39
 4,300 17.24 17.44 15.63 0 0 0
15/02/2019
17.24
 5,500 17.54 17.54 17.24 0 0 0
14/02/2019
17.54
 15,200 17.94 17.94 16.18 0 0 0
13/02/2019
17.94
 303 17.84 17.94 17.94 0 0 0
12/02/2019
17.84
 3,900 18.04 18.04 17.84 0 0 0
11/02/2019
18.04
 3,800 16.88 18.04 17.54 0 0 0
01/02/2019
16.88
 0 17.03 16.88 16.88 0 0 0
31/01/2019
17.03
 2,815 17.03 17.54 16.63 0 0 0
30/01/2019
17.03
 1,100 16.68 17.03 16.73 0 0 0
29/01/2019
16.68
 600 16.88 16.88 16.68 0 0 0
28/01/2019
16.88
 1,900 17.09 17.09 16.83 0 0 0
25/01/2019
17.09
 5,515 17.29 17.54 17.03 0 0 0
24/01/2019
17.29
 100 16.53 17.29 17.29 0 0 0
23/01/2019
16.53
 1,700 16.78 16.78 16.53 0 0 0
22/01/2019
16.78
 37,300 18.44 18.64 16.53 0 0 0
21/01/2019
18.44
 2,800 19.14 19.14 18.44 0 0 0
18/01/2019
19.14
 4,520 19.39 19.39 18.99 0 0 0
17/01/2019
19.39
 13,600 19.54 20.54 18.79 0 0 0
16/01/2019
19.54
 15,400 19.04 19.54 18.14 0 0 0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 66%
15/01/2019
19.04
 1,000 17.24 19.99 18.54 0 0 0
14/01/2019
17.24
 19,600 16.94 17.74 17.15 0 0 0
11/01/2019
16.94
 6,310 18.50 18.50 16.94 0 0 0
10/01/2019
18.50
 13,620 18.12 18.50 18.08 0 0 0
09/01/2019
18.12
 17,800 17.24 18.50 17.24 0 0 0
08/01/2019
17.24
 8,700 17.07 17.66 16.10 0 0 0
07/01/2019
17.07
 5,080 16.31 17.07 16.90 0 0 0
04/01/2019
16.31
 11,203 15.97 16.81 15.39 0 0 0
03/01/2019
15.97
 3,307 16.02 16.02 15.97 0 0 0
02/01/2019
16.02
 1,000 16.60 16.60 16.02 0 0 0
28/12/2018
16.60
 6,600 15.60 16.60 15.89 0 0 0
27/12/2018
15.60
 6,500 15.22 15.97 15.55 0 0 0
26/12/2018
15.22
 0 15.51 15.22 15.22 0 0 0
25/12/2018
15.51
 5,000 15.51 15.55 14.76 0 0 0
24/12/2018
15.51
 1,700 15.13 15.55 15.05 0 0 0
21/12/2018
15.13
 3,300 14.71 15.13 14.71 0 0 0
20/12/2018
14.71
 2,800 15.05 15.97 14.71 0 0 0
19/12/2018
15.05
 16,720 13.12 15.05 15.05 0 0 0
18/12/2018
13.12
 12,200 12.36 13.12 13.12 0 0 0
17/12/2018
12.36
 1,900 10.93 12.36 10.55 0 0 0
14/12/2018
10.93
 6,400 10.05 10.93 10.51 0 0 0
13/12/2018
10.05
 4,000 8.74 10.05 8.95 0 0 0
12/12/2018
8.74
 0 8.74 8.74 8.74 0 0 0
11/12/2018
8.74
 0 8.74 8.74 8.74 0 0 0
10/12/2018
8.74
 0 8.74 8.74 8.74 0 0 0
07/12/2018
8.74
 100 9.88 9.88 8.74 0 0 0
06/12/2018
9.88
 0 9.88 9.88 9.88 0 0 0
05/12/2018
9.88
 3,000 9.75 9.88 9.88 0 0 0
04/12/2018
9.75
 3,700 9.67 9.75 9.63 0 0 0
03/12/2018
9.67
 7,005 9.29 9.67 9.67 0 0 0
30/11/2018
9.29
 100 8.66 9.29 9.29 0 0 0
29/11/2018
8.66
 0 8.66 8.66 8.66 0 0 0
28/11/2018
8.66
 0 8.66 8.66 8.66 0 0 0
27/11/2018
8.66
 0 8.62 8.66 8.66 0 0 0
26/11/2018
8.62
 6,000 9.37 9.37 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |