CTCP Mía Đường Cao Bằng (cbs)

35.40
0.40
(1.14%)
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)
27/11/2023
29
 4,200 29.30 29.30 28.50 0 0 0
24/11/2023
29.30
 1,700 28.60 29.90 28.60 0 0 0
23/11/2023
28.60
 9,900 29.40 29.90 28.40 0 0 0
22/11/2023
29.40
 10,900 29.70 30 29 0 0 0
21/11/2023
29.70
 8,000 30.10 30.50 29.60 0 0 0
20/11/2023
30.10
 15,200 30.10 30.80 30 0 0 0
17/11/2023
30.10
 3,500 31.40 31.40 30 0 0 0
16/11/2023
31.40
 4,000 31.60 31.60 30.40 0 0 0
15/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/11/2023
31.60
 19,500 31.50 31.90 31.60 0 0 0
14/11/2023
31.50
 37,100 31.13 32.06 31.41 0 0 0
13/11/2023
31.13
 16,100 31.31 31.59 31.04 0 0 0
10/11/2023
31.31
 13,900 31.04 31.31 30.48 0 0 0
09/11/2023
31.04
 21,900 30.76 31.87 30.57 0 0 0
08/11/2023
30.76
 11,400 30.57 30.76 30.39 0 0 0
07/11/2023
30.57
 27,000 29.28 31.50 28.91 0 0 0
06/11/2023
29.28
 18,200 28.26 29.28 28.54 0 0 0
03/11/2023
28.26
 7,500 27.79 28.91 27.79 0 0 0
02/11/2023
27.79
 7,900 27.24 28.81 27.05 0 0 0
01/11/2023
27.24
 3,800 26.77 28.54 26.87 0 0 0
31/10/2023
26.77
 10,000 26.96 27.52 26.77 0 0 0
30/10/2023
26.96
 11,300 27.24 28.07 26.96 0 0 0
27/10/2023
27.24
 9,400 27.05 27.70 26.03 0 0 0
26/10/2023
27.05
 52,300 28.72 29.37 26.77 0 0 0
25/10/2023
28.72
 27,400 29.18 29.92 28.72 0 0 0
24/10/2023
29.18
 5,800 28.72 30.02 27.89 0 0 0
23/10/2023
28.72
 900 29.83 32.15 28.72 0 0 0
20/10/2023
29.83
 19,800 28.91 29.92 27.79 0 0 0
19/10/2023
28.91
 23,200 29.65 30.11 28.72 0 0 0
18/10/2023
29.65
 32,400 31.22 32.15 28.07 0 0 0
17/10/2023
31.22
 13,400 31.78 32.70 30.94 0 0 0
16/10/2023
31.78
 6,000 31.50 31.96 31.59 0 0 0
13/10/2023
31.50
 600 31.69 32.33 31.50 0 0 0
12/10/2023
31.69
 13,300 32.89 32.98 31.69 0 0 0
11/10/2023
32.89
 1,200 32.43 33.17 32.61 0 0 0
10/10/2023
32.43
 6,600 32.43 33.35 31.78 0 0 0
09/10/2023
32.43
 18,600 31.31 34.19 30.67 0 0 0
06/10/2023
31.31
 2,500 31.22 31.31 31.04 0 0 0
05/10/2023
31.22
 9,500 31.50 31.50 30.94 0 0 0
04/10/2023
31.50
 5,400 31.04 31.50 31.04 0 0 0
03/10/2023
31.04
 11,800 31.78 31.78 31.04 0 0 0
02/10/2023
31.78
 15,300 32.33 32.80 31.78 0 0 0
29/09/2023
32.33
 15,400 31.96 32.43 31.96 0 0 0
28/09/2023
31.96
 41,200 33.35 33.35 31.50 0 0 0
27/09/2023
33.35
 34,000 34.93 34.93 32.89 0 0 0
26/09/2023
34.93
 34,000 34.56 35.21 34.46 0 0 0
25/09/2023
34.56
 129,200 37.52 37.52 34.56 0 0 0
22/09/2023
37.52
 134,200 37.43 42.52 35.39 0 0 0
21/09/2023
37.43
 36,600 37.80 37.89 37.06 0 0 0
20/09/2023
37.80
 3,900 38.54 38.73 37.80 0 0 0
19/09/2023
38.54
 11,300 38.45 38.91 38.26 0 0 0
18/09/2023
38.45
 13,200 37.24 38.73 37.80 0 0 0
15/09/2023
37.24
 14,600 37.80 37.99 37.06 0 0 0
14/09/2023
37.80
 12,300 37.99 37.99 37.34 0 0 0
13/09/2023
37.99
 20,300 37.06 38.45 37.06 0 0 0
12/09/2023
37.06
 11,000 36.41 37.15 36.69 0 0 0
11/09/2023
36.41
 12,700 36.78 37.06 36.32 0 0 0
08/09/2023
36.78
 23,100 37.06 37.15 36.78 0 0 0
07/09/2023
37.06
 34,200 37.89 37.89 36.13 0 0 0
06/09/2023
37.89
 8,200 37.52 37.99 37.52 0 0 0
05/09/2023
37.52
 17,100 36.60 37.99 37.52 0 0 0
31/08/2023
36.60
 1,900 36.60 36.60 36.13 0 0 0
30/08/2023
36.60
 6,600 36.97 36.97 35.76 0 0 0
29/08/2023
36.97
 8,100 35.85 37.52 36.41 0 0 0
28/08/2023
35.85
 17,900 37.61 37.61 35.30 0 0 0
25/08/2023
37.61
 1,100 37.52 37.61 37.61 0 0 0
24/08/2023
37.52
 52,400 35.39 38.91 35.67 0 0 0
23/08/2023
35.39
 8,300 35.21 35.39 35.21 0 0 0
22/08/2023
35.21
 29,000 35.21 35.39 34.28 0 0 0
21/08/2023
35.21
 6,400 34.74 35.21 34.37 0 0 0
18/08/2023
34.74
 49,100 35.67 35.67 34.28 0 0 0
17/08/2023
35.67
 7,500 35.85 36.04 35.67 0 0 0
16/08/2023
35.85
 11,500 36.13 36.13 35.85 0 0 0
15/08/2023
36.13
 19,000 35.58 36.13 35.76 0 0 0
14/08/2023
35.58
 20,900 35.85 36.13 35.48 0 0 0
11/08/2023
35.85
 7,100 36.13 36.13 35.76 0 0 0
10/08/2023
36.13
 13,100 36.78 37.06 36.13 0 0 0
09/08/2023
36.78
 27,100 35.85 37.06 35.67 0 0 0
08/08/2023
35.85
 27,500 34.74 35.95 34.74 0 0 0
07/08/2023
34.74
 36,800 35.21 35.30 34.28 0 0 0
04/08/2023
35.21
 12,800 35.76 35.76 34.93 0 0 0
03/08/2023
35.76
 10,700 35.95 35.95 35.30 0 0 0
02/08/2023
35.95
 3,500 35.76 35.95 35.67 0 0 0
01/08/2023
35.76
 26,600 36.32 36.32 35.30 0 0 0
31/07/2023
36.32
 55,500 36.87 36.97 35.67 0 0 0
28/07/2023
36.87
 22,600 36.87 37.06 36.22 0 0 0
27/07/2023
36.87
 27,600 36.97 37.80 36.13 0 0 0
26/07/2023
36.97
 17,800 37.80 38.63 36.41 0 0 0
25/07/2023
37.80
 34,600 39.75 39.75 36.87 0 0 0
24/07/2023
39.75
 56,200 39.84 40.30 39.10 0 0 0
21/07/2023
39.84
 105,000 35.58 40.02 36.13 0 0 0
20/07/2023
35.58
 42,200 34.46 35.58 34.46 0 0 0
19/07/2023
34.46
 8,700 34.46 34.84 34.28 0 0 0
18/07/2023
34.46
 6,700 34.56 34.56 34.28 0 0 0
17/07/2023
34.56
 37,800 34.37 34.93 34.19 0 0 0
14/07/2023
34.37
 18,700 34.74 34.93 34.28 0 0 0
13/07/2023
34.74
 27,200 34.28 34.74 34.09 0 0 0
12/07/2023
34.28
 36,400 33.35 34.65 33.63 0 0 0
11/07/2023
33.35
 52,700 33.63 33.91 33.35 0 0 0
10/07/2023
33.63
 25,500 34.74 34.74 33.63 0 0 0
07/07/2023
34.74
 9,300 34.46 35.02 33.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |