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
(2024-08-20) 		3.10 9.60% 523,600 0 0
32.30
38.20
35.20
2 tháng
(2024-07-22) 		3.70 11.67% 771,400 0 0
30.20
38.20
35.20
3 tháng
(2024-06-21) 		5.40 18% 1,027,300 0 0
29.60
38.20
35.20
6 tháng
(2024-03-25) 		5.40 18% 1,608,400 0 0
28.20
38.20
35.20
12 tháng
(2023-09-25) 		0.84 2.44% 3,391,100 0 0
26.77
38.20
35.20
24 tháng
(2022-09-30) 		1.09 3.18% 6,202,115 0 0
26.77
39.84
35.20
36 tháng
(2021-10-05) 		8.31 30.67% 9,453,409 0 0
22.13
58.25
35.20
60 tháng
(2019-10-16) 		30.29 593.01% 10,617,846 0 0
4.19
58.25
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
33.35
 12,282 33.35 33.66 33.35 0 0 0
10/02/2023
33.35
 21,436 33.41 33.97 33.35 0 0 0
09/02/2023
33.41
 8,126 33.35 34.59 33.04 0 0 0
08/02/2023
33.35
 2,811 33.35 33.35 32.86 0 0 0
07/02/2023
33.35
 7,900 34.71 34.71 33.04 0 0 0
06/02/2023
34.71
 2,378 34.28 34.71 34.71 0 0 0
03/02/2023
34.28
 20,708 35.21 35.33 34.09 0 0 0
02/02/2023
35.21
 16,600 34.90 38.23 33.97 0 0 0
01/02/2023
34.90
 50,224 31.19 34.90 31.81 0 0 0
31/01/2023
31.19
 7,803 31.50 31.69 31.19 0 0 0
30/01/2023
31.50
 2,208 32.30 32.30 31.07 0 0 0
27/01/2023
32.30
 15,202 32.18 32.30 31.99 0 0 0
19/01/2023
32.18
 25,000 32.06 32.67 31.19 0 0 0
18/01/2023
32.06
 1,400 31.99 33.04 31.38 0 0 0
17/01/2023
31.99
 1,400 32.12 33.23 30.88 0 0 0
16/01/2023
32.12
 14,000 31.81 35.82 31.62 0 0 0
13/01/2023
31.81
 20,900 31.19 32.06 31.01 0 0 0
12/01/2023
31.19
 300 31.38 31.38 31.13 0 0 0
11/01/2023
31.38
 1,900 31.38 31.38 31.07 0 0 0
10/01/2023
31.38
 0 30.64 31.38 30.64 0 0 0
09/01/2023
30.64
 7,400 31.62 32.06 30.57 0 0 0
06/01/2023
31.62
 1,200 31.69 31.69 31.62 0 0 0
05/01/2023
31.69
 900 31.81 31.99 31.50 0 0 0
04/01/2023
31.81
 1,100 31.87 32.06 30.82 0 0 0
03/01/2023
31.87
 10,500 31.31 32.06 30.88 0 0 0
30/12/2022
31.31
 5,400 31.38 31.50 29.09 0 0 0
29/12/2022
31.38
 1,900 29.96 31.38 31.19 0 0 0
28/12/2022
29.96
 1,300 31.69 31.75 29.96 0 0 0
27/12/2022
31.69
 8,300 31.19 32.36 29.71 0 0 0
26/12/2022
31.19
 4,900 32.55 32.55 31.19 0 0 0
23/12/2022
32.55
 800 32.61 32.61 32.55 0 0 0
22/12/2022
32.61
 4,700 32.43 33.66 31.50 0 0 0
21/12/2022
32.43
 1,900 31.75 32.43 32.36 0 0 0
20/12/2022
31.75
 3,800 31.19 31.75 30.88 0 0 0
19/12/2022
31.19
 1,100 32.12 32.12 31.19 0 0 0
16/12/2022
32.12
 800 31.93 32.12 32.06 0 0 0
15/12/2022
31.93
 6,400 32.30 32.30 30.88 0 0 0
14/12/2022
32.30
 3,700 32.24 32.36 32.12 0 0 0
13/12/2022
32.24
 0 30.94 32.24 30.94 0 0 0
12/12/2022
30.94
 6,200 32.49 32.67 30.88 0 0 0
09/12/2022
32.49
 4,800 32.67 33.23 30.88 0 0 0
08/12/2022
32.67
 500 32.67 32.67 32.67 0 0 0
07/12/2022
32.67
 100 32.67 32.67 32.67 0 0 0
06/12/2022
32.67
 20,600 31.50 32.67 30.26 0 0 0
05/12/2022
31.50
 4,829 32.43 33.04 30.88 0 0 0
02/12/2022
32.43
 1,400 30.88 32.98 30.39 0 0 0
01/12/2022
30.88
 11,500 31.81 33.35 30.88 0 0 0
30/11/2022
31.81
 4,000 32.43 32.43 30.88 0 0 0
29/11/2022
32.43
 11,000 31.25 33.35 30.88 0 0 0
28/11/2022
31.25
 800 31.25 31.50 31.25 0 0 0
25/11/2022
31.25
 102 31.25 31.25 31.25 0 0 0
24/11/2022
31.25
 0 31.69 31.25 31.69 0 0 0
23/11/2022
31.69
 3,100 32.12 32.12 30.26 0 0 0
22/11/2022: Cổ tức tiền mặt tỉ lệ: 30%
22/11/2022
32.12
 148 30.70 32.12 32.12 0 0 0
21/11/2022
30.70
 9,812 31.63 32.04 30.00 0 0 0
18/11/2022
31.63
 6,200 30.87 31.63 30.29 0 0 0
17/11/2022
30.87
 1,700 32.56 32.91 30.87 0 0 0
16/11/2022
32.56
 4,400 30.58 32.56 29.24 0 0 0
15/11/2022
30.58
 4,000 31.28 33.84 29.12 0 0 0
14/11/2022
31.28
 9,700 30.29 31.28 29.01 0 0 0
11/11/2022
30.29
 2,160 30.00 33.73 30.29 0 0 0
10/11/2022
30.00
 2,200 33.67 33.67 30.00 0 0 0
09/11/2022
33.67
 100 32.04 33.67 33.67 0 0 0
08/11/2022
32.04
 4,101 30.87 33.73 30.87 0 0 0
07/11/2022
30.87
 1,800 33.14 33.14 30.87 0 0 0
04/11/2022
33.14
 3,300 32.15 35.53 31.45 0 0 0
03/11/2022
32.15
 200 32.62 32.62 32.15 0 0 0
02/11/2022
32.62
 3,100 33.20 33.20 32.62 0 0 0
01/11/2022
33.20
 11,500 32.62 33.20 32.62 0 0 0
31/10/2022
32.62
 8,100 32.79 33.26 30.93 0 0 0
28/10/2022
32.79
 1,900 32.15 33.73 30.29 0 0 0
27/10/2022
32.15
 800 32.56 32.56 32.15 0 0 0
26/10/2022
32.56
 400 31.40 32.79 29.18 0 0 0
25/10/2022
31.40
 5,700 31.45 32.09 28.95 0 0 0
24/10/2022
31.45
 4,707 32.04 33.38 30.93 0 0 0
21/10/2022
32.04
 5,400 32.21 33.67 32.04 0 0 0
20/10/2022
32.21
 3,400 34.72 34.72 32.21 0 0 0
19/10/2022
34.72
 2,400 33.20 34.72 32.68 0 0 0
18/10/2022
33.20
 900 33.20 33.78 33.20 0 0 0
17/10/2022
33.20
 10,100 34.37 34.37 32.97 0 0 0
14/10/2022
34.37
 12,600 33.67 36.11 33.78 0 0 0
13/10/2022
33.67
 5,800 33.55 34.95 32.74 0 0 0
12/10/2022
33.55
 5,200 32.04 34.08 33.55 0 0 0
11/10/2022
32.04
 6,200 34.37 34.37 32.04 0 0 0
10/10/2022
34.37
 5,300 33.20 34.37 33.43 0 0 0
07/10/2022
33.20
 10,400 33.55 33.96 32.33 0 0 0
06/10/2022
33.55
 9,800 34.83 34.95 33.55 0 0 0
05/10/2022
34.83
 1,300 32.33 34.83 34.37 0 0 0
04/10/2022
32.33
 6,802 32.62 35.07 32.33 0 0 0
03/10/2022
32.62
 6,500 34.31 34.83 32.04 0 0 0
30/09/2022
34.31
 800 36.06 36.06 32.04 0 0 0
29/09/2022
36.06
 5,805 33.43 38.33 33.49 0 0 0
28/09/2022
33.43
 2,200 34.37 34.37 33.20 0 0 0
27/09/2022
34.37
 2,700 34.77 35.94 34.37 0 0 0
26/09/2022
34.77
 10,600 36.46 36.46 33.49 0 0 0
23/09/2022
36.46
 800 36.06 36.52 35.53 0 0 0
22/09/2022
36.06
 1,100 36.93 37.22 36.06 0 0 0
21/09/2022
36.93
 400 35.88 36.93 35.88 0 0 0
20/09/2022
35.88
 5,700 34.95 35.88 35.76 0 0 0
19/09/2022
34.95
 5,200 37.28 37.28 34.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |