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)
07/07/2023
34.74
 9,300 34.46 35.02 33.82 0 0 0
06/07/2023
34.46
 39,100 35.85 35.85 33.82 0 0 0
05/07/2023
35.85
 10,000 35.76 36.22 32.43 0 0 0
04/07/2023
35.76
 7,403 35.21 36.13 35.48 0 0 0
03/07/2023
35.21
 7,200 34.93 35.67 34.65 0 0 0
30/06/2023
34.93
 1,400 34.56 34.93 34.56 0 0 0
29/06/2023
34.56
 200 34.28 34.56 34.56 0 0 0
28/06/2023
34.28
 6,300 34.74 34.84 34.19 0 0 0
27/06/2023
34.74
 100 34.37 34.74 34.74 0 0 0
26/06/2023
34.37
 1,800 34.74 34.84 34.37 0 0 0
23/06/2023
34.74
 4,500 35.67 35.67 34.37 0 0 0
22/06/2023
35.67
 5,400 35.76 35.76 34.93 0 0 0
21/06/2023
35.76
 1,900 36.60 36.60 35.67 0 0 0
20/06/2023
36.60
 22,500 34.37 36.97 34.37 0 0 0
19/06/2023
34.37
 2,431 33.91 34.37 34.28 0 0 0
16/06/2023
33.91
 2,331 34.65 34.65 33.91 0 0 0
15/06/2023
34.65
 3,250 34.28 34.65 33.63 0 0 0
14/06/2023
34.28
 11,100 33.35 34.28 33.35 0 0 0
13/06/2023
33.35
 600 33.07 33.35 33.35 0 0 0
12/06/2023
33.07
 2,400 32.89 33.07 32.61 0 0 0
09/06/2023
32.89
 6,300 32.43 33.54 32.89 0 0 0
08/06/2023
32.43
 10,000 33.17 33.17 32.43 0 0 0
07/06/2023
33.17
 6,800 33.35 33.35 32.89 0 0 0
06/06/2023
33.35
 6,100 33.35 33.72 33.35 0 0 0
05/06/2023
33.35
 10,700 33.35 33.54 33.17 0 0 0
02/06/2023
33.35
 3,700 33.63 33.63 33.26 0 0 0
01/06/2023
33.63
 5,400 33.63 33.63 33.17 0 0 0
31/05/2023
33.63
 10,100 33.26 34.28 33.17 0 0 0
30/05/2023
33.26
 7,000 34.28 34.28 33.26 0 0 0
29/05/2023
34.28
 1,200 33.82 34.28 34.28 0 0 0
26/05/2023
33.82
 9,400 33.54 33.82 33.35 0 0 0
25/05/2023
33.54
 2,900 33.91 34.56 33.54 0 0 0
24/05/2023
33.91
 2,600 34.00 34.56 33.91 0 0 0
23/05/2023
34.00
 1,800 34.65 34.74 33.91 0 0 0
22/05/2023
34.65
 3,300 34.09 34.84 33.54 0 0 0
19/05/2023
34.09
 1,700 34.46 34.46 34.09 0 0 0
18/05/2023
34.46
 7,800 34.19 35.21 33.82 0 0 0
17/05/2023
34.19
 5,800 33.45 35.11 33.82 0 0 0
16/05/2023
33.45
 7,900 34.19 34.19 33.45 0 0 0
15/05/2023
34.19
 12,200 33.72 34.28 33.91 0 0 0
12/05/2023
33.72
 4,200 33.82 34.19 33.72 0 0 0
11/05/2023
33.82
 14,500 34.56 34.56 33.82 0 0 0
10/05/2023
34.56
 7,100 34.74 34.74 34.28 0 0 0
09/05/2023
34.74
 10,100 35.21 35.21 34.28 0 0 0
08/05/2023
35.21
 11,800 34.65 36.13 34.65 0 0 0
05/05/2023
34.65
 13,800 34.46 35.21 34.28 0 0 0
04/05/2023
34.46
 18,702 36.04 36.04 33.63 0 0 0
28/04/2023
36.04
 7,600 36.13 36.69 35.21 0 0 0
27/04/2023
36.13
 22,000 37.06 37.15 36.13 0 0 0
26/04/2023
37.06
 28,149 37.89 39.84 36.22 0 0 0
25/04/2023
37.89
 13,700 38.73 40.30 36.13 0 0 0
24/04/2023
38.73
 34,800 38.45 39.37 38.36 0 0 0
21/04/2023
38.45
 45,601 36.60 39.65 36.87 0 0 0
20/04/2023
36.60
 20,450 35.21 36.87 35.21 0 0 0
19/04/2023
35.21
 17,000 36.04 37.06 35.21 0 0 0
18/04/2023
36.04
 24,800 35.21 36.60 35.30 0 0 0
17/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
17/04/2023
35.21
 5,650 34.58 36.97 34.28 0 0 0
14/04/2023
34.59
 6,400 34.59 34.65 33.04 0 0 0
13/04/2023
34.59
 56,800 33.85 34.77 33.79 0 0 0
12/04/2023
33.85
 6,887 33.72 34.28 33.48 0 0 0
11/04/2023
33.72
 10,300 33.91 33.97 32.12 0 0 0
10/04/2023
33.91
 10,700 33.60 34.46 33.35 0 0 0
07/04/2023
33.60
 14,302 33.04 33.79 32.92 0 0 0
06/04/2023
33.04
 38,600 31.81 34.59 31.81 0 0 0
05/04/2023
31.81
 10,602 32.92 33.66 31.81 0 0 0
04/04/2023
32.92
 46,770 30.88 33.29 31.19 0 0 0
03/04/2023
30.88
 7,307 31.44 31.44 30.88 0 0 0
31/03/2023
31.44
 20,602 31.19 31.50 30.57 0 0 0
30/03/2023
31.19
 300 30.76 31.50 29.96 0 0 0
29/03/2023
30.76
 831 30.45 30.76 30.45 0 0 0
28/03/2023
30.45
 1,200 30.57 30.57 30.26 0 0 0
27/03/2023
30.57
 1,100 30.51 30.57 30.57 0 0 0
24/03/2023
30.51
 2,400 30.45 30.57 30.26 0 0 0
23/03/2023
30.45
 0 30.45 30.45 30.45 0 0 0
22/03/2023
30.45
 2,600 30.82 30.82 30.45 0 0 0
21/03/2023
30.82
 2,007 30.88 31.44 30.02 0 0 0
20/03/2023
30.88
 5,400 30.82 32.67 30.88 0 0 0
17/03/2023
30.82
 602 30.82 30.88 30.57 0 0 0
16/03/2023
30.82
 103 30.88 30.88 30.82 0 0 0
15/03/2023
30.88
 11,702 30.88 30.88 29.77 0 0 0
14/03/2023
30.88
 7,500 30.88 30.88 30.26 0 0 0
13/03/2023
30.88
 12,400 30.88 31.44 30.88 0 0 0
10/03/2023
30.88
 2,200 30.88 30.88 30.88 0 0 0
09/03/2023
30.88
 3,276 30.88 30.88 30.88 0 0 0
08/03/2023
30.88
 2,208 31.50 31.50 30.88 0 0 0
07/03/2023
31.50
 1,132 30.88 31.50 30.88 0 0 0
06/03/2023
30.88
 4,878 31.44 35.51 30.57 0 0 0
03/03/2023
31.44
 0 31.50 31.44 31.44 0 0 0
02/03/2023
31.50
 1,700 31.19 31.50 31.19 0 0 0
01/03/2023
31.19
 100 31.69 31.69 31.19 0 0 0
28/02/2023
31.69
 10,849 31.31 33.23 28.10 0 0 0
27/02/2023
31.31
 0 30.88 31.31 31.31 0 0 0
24/02/2023
30.88
 10,358 31.50 31.50 30.82 0 0 0
23/02/2023
31.50
 6,900 32.18 32.18 30.88 0 0 0
22/02/2023
32.18
 12,333 32.43 32.43 27.61 0 0 0
21/02/2023
32.43
 16,047 32.55 32.74 32.30 0 0 0
20/02/2023
32.55
 7,486 32.74 32.74 31.87 0 0 0
16/02/2023
32.74
 4,283 33.35 33.66 32.74 0 0 0
15/02/2023
33.35
 4,975 33.23 35.76 33.23 0 0 0
14/02/2023
33.23
 3,669 33.35 37.06 33.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |