CTCP Mía Đường Cao Bằng (cbs)

35.20
-0.30
(-0.85%)
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
(2024-08-19) 		3.10 9.69% 538,400 0 0
32
38.20
35.40
2 tháng
(2024-07-22) 		3.40 10.73% 755,600 0 0
30.20
38.20
35.40
3 tháng
(2024-06-20) 		5.60 18.98% 1,020,100 0 0
29.50
38.20
35.40
6 tháng
(2024-03-22) 		5.10 17% 1,599,600 0 0
28.20
38.20
35.40
12 tháng
(2023-09-25) 		0.54 1.57% 3,375,300 0 0
26.77
38.20
35.40
24 tháng
(2022-09-29) 		-0.96 -2.65% 6,192,120 0 0
26.77
39.84
35.40
36 tháng
(2021-10-04) 		8.53 32.09% 9,510,695 0 0
22.13
58.25
35.40
60 tháng
(2019-10-15) 		29.99 587.14% 10,602,046 0 0
4.19
58.25
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
5.74
 2,000 5.74 5.74 5.74 0 0 0
23/04/2018
5.74
 2,600 5.74 5.74 5.74 0 0 0
20/04/2018
5.74
 6,300 5.74 5.74 5.74 0 0 0
19/04/2018
5.74
 3,000 5.62 5.74 5.74 0 0 0
18/04/2018
5.62
 1,000 5.45 5.62 5.62 0 0 0
17/04/2018
5.45
 1,400 4.94 5.45 4.36 0 0 0
16/04/2018
4.94
 2,000 4.30 4.94 4.88 0 0 0
13/04/2018
4.30
 2,000 4.13 4.30 4.30 0 0 0
12/04/2018
4.13
 0 4.13 4.13 4.13 0 0 0
11/04/2018
4.13
 2,700 4.82 4.82 4.13 0 0 0
10/04/2018
4.82
 1,400 5.62 5.62 4.82 0 0 0
09/04/2018
5.62
 185 6.43 6.43 5.62 0 0 0
06/04/2018
6.43
 0 6.43 6.43 6.43 0 0 0
05/04/2018
6.43
 0 6.43 6.43 6.43 0 0 0
04/04/2018
6.43
 900 7.46 7.46 6.43 0 0 0
03/04/2018
7.46
 1,000 8.61 8.61 7.46 0 0 0
02/04/2018
8.61
 0 8.61 8.61 8.61 0 0 0
30/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
29/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
28/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
27/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
26/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
23/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
22/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
21/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
20/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
19/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
16/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
15/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
14/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
13/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
12/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
09/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
08/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
07/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
06/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
05/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
02/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
01/03/2018
8.61
 0 8.61 8.61 8.61 0 0 0
28/02/2018
8.61
 3,600 8.61 8.61 8.61 0 0 0
27/02/2018
8.61
 6,400 8.61 8.61 8.61 0 0 0
26/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
23/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
22/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
21/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
13/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
12/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
09/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
08/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
07/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
06/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
05/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
02/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
01/02/2018
8.61
 0 8.61 8.61 8.61 0 0 0
31/01/2018
8.61
 100 8.61 8.61 8.61 0 0 0
30/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
29/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
26/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
25/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
24/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
23/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
22/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
19/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
18/01/2018
8.61
 2,900 8.61 8.61 8.61 0 0 0
17/01/2018
8.61
 9,900 8.61 8.61 8.61 0 0 0
16/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
15/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
12/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
11/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
10/01/2018
8.61
 0 8.61 8.61 8.61 0 0 0
09/01/2018
8.61
 2,000 8.90 8.90 8.61 0 0 0
08/01/2018
8.90
 38,000 8.90 8.90 8.90 0 0 0
05/01/2018
8.90
 18,000 8.90 8.90 8.90 0 0 0
04/01/2018
8.90
 9,200 9.47 9.47 8.90 0 0 0
03/01/2018
9.47
 0 9.47 9.47 9.47 0 0 0
02/01/2018
9.47
 0 9.47 9.47 9.47 0 0 0
29/12/2017
9.47
 0 9.47 9.47 9.47 0 0 0
28/12/2017
9.47
 15,200 9.47 9.47 9.47 0 0 0
27/12/2017
9.47
 24,000 9.47 9.47 9.47 0 0 0
26/12/2017
9.47
 0 9.47 9.47 9.47 0 0 0
25/12/2017
9.47
 0 9.47 9.47 9.47 0 0 0
22/12/2017
9.47
 10,800 8.55 9.47 9.47 0 0 0
21/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
20/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
19/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
18/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
15/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
14/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
13/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
12/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
11/12/2017
8.55
 0 8.55 8.55 8.55 0 0 0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
08/12/2017
8.55
 0 8.53 8.55 8.55 0 0 0
07/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
06/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
05/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
04/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
01/12/2017
8.53
 0 8.53 8.53 8.53 0 0 0
30/11/2017
8.53
 0 8.53 8.53 8.53 0 0 0
29/11/2017
8.53
 0 8.53 8.53 8.53 0 0 0
28/11/2017
8.53
 0 8.53 8.53 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |