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)
16/09/2022
37.28
 54,600 36.70 37.63 36.70 0 0 0
15/09/2022
36.70
 9,900 36.99 37.86 36.46 0 0 0
14/09/2022
36.99
 14,315 36.00 36.99 35.24 0 0 0
13/09/2022
36.00
 15,700 36.58 38.15 34.95 0 0 0
12/09/2022
36.58
 12,700 34.95 37.80 34.95 0 0 0
09/09/2022
34.95
 10,600 34.89 34.95 33.78 0 0 0
08/09/2022
34.89
 1,200 33.67 35.47 33.78 0 0 0
07/09/2022
33.67
 14,800 34.95 34.95 33.67 0 0 0
06/09/2022
34.95
 9,600 35.47 39.61 34.66 0 0 0
05/09/2022
35.47
 26,800 33.67 36.06 34.48 0 0 0
31/08/2022
33.67
 5,800 34.08 34.42 33.67 0 0 0
30/08/2022
34.08
 12,100 34.37 35.53 34.08 0 0 0
29/08/2022
34.37
 2,300 34.95 35.47 34.37 0 0 0
26/08/2022
34.95
 0 34.37 34.95 34.95 0 0 0
25/08/2022
34.37
 2,900 34.42 35.42 34.37 0 0 0
24/08/2022
34.42
 3,800 35.47 35.47 34.42 0 0 0
23/08/2022
35.47
 13,900 35.24 35.76 34.37 0 0 0
22/08/2022
35.24
 13,000 33.84 35.24 34.13 0 0 0
19/08/2022
33.84
 7,500 33.20 34.08 33.20 0 0 0
18/08/2022
33.20
 1,400 33.78 33.78 32.85 0 0 0
17/08/2022
33.78
 1,800 33.67 33.90 32.33 0 0 0
16/08/2022
33.67
 4,600 32.91 36.06 32.04 0 0 0
15/08/2022
32.91
 1,600 33.49 33.73 32.04 0 0 0
12/08/2022
33.49
 3,400 34.83 34.83 32.09 0 0 0
11/08/2022
34.83
 2,000 34.95 37.40 32.62 0 0 0
10/08/2022
34.95
 900 31.57 36.41 34.95 0 0 0
09/08/2022
31.57
 12,740 32.62 32.62 31.57 0 0 0
08/08/2022
32.62
 9,200 34.37 34.37 32.62 0 0 0
05/08/2022
34.37
 4,000 35.01 36.11 33.20 0 0 0
04/08/2022
35.01
 7,348 32.44 36.11 34.77 0 0 0
03/08/2022
32.44
 10,800 31.45 34.95 32.04 0 0 0
02/08/2022
31.45
 18,500 27.38 31.45 27.38 0 0 0
01/08/2022
27.38
 4,500 26.97 27.38 27.03 0 0 0
29/07/2022
26.97
 3,900 29.01 29.01 26.79 0 0 0
28/07/2022
29.01
 3,200 26.79 30.29 27.38 0 0 0
27/07/2022
26.79
 6,200 31.34 31.34 26.79 0 0 0
26/07/2022
31.34
 400 29.71 31.92 29.42 0 0 0
25/07/2022
29.71
 700 30.87 30.87 29.42 0 0 0
22/07/2022
30.87
 200 31.22 31.86 30.87 0 0 0
21/07/2022
31.22
 500 31.40 31.40 31.22 0 0 0
20/07/2022
31.40
 4,100 31.45 32.44 30.93 0 0 0
19/07/2022
31.45
 11,700 31.45 31.45 29.12 0 0 0
18/07/2022
31.45
 1,400 29.12 32.04 29.12 0 0 0
15/07/2022
29.12
 6,900 25.34 29.18 27.38 0 0 0
14/07/2022
25.34
 4,100 25.05 26.21 24.46 0 0 0
13/07/2022
25.05
 8,300 25.28 26.21 24.52 0 0 0
12/07/2022
25.28
 3,400 24.76 25.40 24.99 0 0 0
11/07/2022
24.76
 2,900 25.80 25.80 24.76 0 0 0
08/07/2022
25.80
 1,400 25.92 25.92 25.80 0 0 0
07/07/2022
25.92
 4,200 25.86 26.21 24.76 0 0 0
06/07/2022
25.86
 2,900 25.92 26.21 25.11 0 0 0
05/07/2022
25.92
 1,300 25.40 26.21 25.40 0 0 0
04/07/2022
25.40
 6,900 26.21 27.38 25.40 0 0 0
01/07/2022
26.21
 2,007 25.86 26.21 25.51 0 0 0
30/06/2022
25.86
 8,900 24.76 28.31 25.11 0 0 0
29/06/2022
24.76
 1,300 25.69 25.69 24.76 0 0 0
28/06/2022
25.69
 2,307 26.44 26.79 25.63 0 0 0
27/06/2022
26.44
 5,100 24.46 26.62 24.46 0 0 0
24/06/2022
24.46
 2,300 24.00 25.22 23.88 0 0 0
23/06/2022
24.00
 2,800 22.13 24.00 22.72 0 0 0
22/06/2022
22.13
 8,500 23.01 23.24 20.39 0 0 0
21/06/2022
23.01
 33,200 26.27 26.27 23.01 0 0 0
20/06/2022
26.27
 5,100 29.12 29.71 26.27 0 0 0
17/06/2022
29.12
 3,000 31.51 31.51 27.96 0 0 0
16/06/2022
31.51
 100 31.51 31.51 31.51 0 0 0
15/06/2022
31.51
 6,800 30.58 31.57 31.51 0 0 0
14/06/2022
30.58
 6,806 32.04 33.78 30.58 0 0 0
13/06/2022
32.04
 200 32.62 32.62 32.04 0 0 0
10/06/2022
32.62
 33,200 30.46 34.89 31.86 0 0 0
09/06/2022
30.46
 2,800 31.98 32.04 30.46 0 0 0
08/06/2022
31.98
 1,400 31.57 32.33 31.98 0 0 0
07/06/2022
31.57
 9,000 31.51 33.20 31.51 0 0 0
06/06/2022
31.51
 2,600 32.04 32.04 31.45 0 0 0
03/06/2022
32.04
 4,300 32.74 33.14 32.04 0 0 0
02/06/2022
32.74
 1,800 33.49 33.49 32.74 0 0 0
01/06/2022
33.49
 4,300 33.49 34.31 33.03 0 0 0
31/05/2022
33.49
 1,400 33.67 34.19 33.49 0 0 0
30/05/2022
33.67
 900 34.72 34.72 33.67 0 0 0
27/05/2022
34.72
 3,600 34.83 34.95 33.61 0 0 0
26/05/2022
34.83
 5,500 34.89 34.89 32.91 0 0 0
25/05/2022
34.89
 4,000 34.95 35.24 32.74 0 0 0
24/05/2022
34.95
 100 34.83 34.95 34.95 0 0 0
23/05/2022
34.83
 2,100 34.83 36.58 33.78 0 0 0
20/05/2022
34.83
 7,500 34.89 34.95 33.49 0 0 0
19/05/2022
34.89
 4,500 36.64 36.64 33.20 0 0 0
18/05/2022
36.64
 100 34.37 36.64 36.64 0 0 0
17/05/2022
34.37
 1,400 34.66 36.70 32.91 0 0 0
16/05/2022
34.66
 900 34.95 34.95 32.15 0 0 0
13/05/2022
34.95
 300 33.73 34.95 34.89 0 0 0
12/05/2022
33.73
 4,200 34.37 36.75 31.57 0 0 0
11/05/2022
34.37
 1,800 33.20 37.22 33.20 0 0 0
10/05/2022
33.20
 6,100 34.08 34.08 33.20 0 0 0
09/05/2022
34.08
 18,300 36.11 37.22 34.08 0 0 0
06/05/2022
36.11
 2,700 37.05 37.05 36.11 0 0 0
05/05/2022
37.05
 1,400 37.86 39.61 37.05 0 0 0
04/05/2022
37.86
 2,400 37.86 37.86 36.11 0 0 0
29/04/2022
37.86
 8,100 34.48 37.86 36.11 0 0 0
28/04/2022
34.48
 800 34.95 34.95 34.48 0 0 0
27/04/2022
34.95
 700 35.88 37.22 34.95 0 0 0
26/04/2022
35.88
 1,400 33.90 37.16 35.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |