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)
25/04/2022
33.90
 5,500 35.42 38.68 28.83 0 0 0
22/04/2022
35.42
 12,200 34.37 37.69 29.42 0 0 0
21/04/2022
34.37
 6,800 34.95 35.53 33.90 0 0 0
20/04/2022
34.95
 4,800 39.03 39.03 34.95 0 0 0
19/04/2022
39.03
 6,600 38.74 39.90 38.39 0 0 0
18/04/2022
38.74
 13,700 39.61 40.08 34.08 0 0 0
15/04/2022
39.61
 9,500 40.19 40.31 39.08 0 0 0
14/04/2022
40.19
 500 40.19 40.77 40.19 0 0 0
13/04/2022
40.19
 600 40.19 40.60 40.19 0 0 0
12/04/2022
40.19
 5,200 40.13 40.77 38.44 0 0 0
08/04/2022
40.13
 2,200 40.60 40.60 39.61 0 0 0
07/04/2022
40.60
 2,200 40.48 40.60 39.67 0 0 0
06/04/2022
40.48
 2,300 40.48 40.48 40.02 0 0 0
05/04/2022
40.48
 1,000 40.77 40.77 40.19 0 0 0
04/04/2022
40.77
 7,100 41.71 41.71 39.61 0 0 0
01/04/2022
41.71
 3,300 41.65 43.10 40.60 0 0 0
31/03/2022
41.65
 800 40.60 41.94 41.65 0 0 0
30/03/2022
40.60
 12,100 40.77 43.69 40.60 0 0 0
29/03/2022
40.77
 3,100 43.92 43.92 39.90 0 0 0
28/03/2022
43.92
 1,200 40.77 47.18 40.77 0 0 0
25/03/2022
40.77
 8,600 40.77 41.36 40.77 0 0 0
24/03/2022
40.77
 2,400 40.66 41.36 40.77 0 0 0
23/03/2022
40.66
 7,600 40.19 42.52 40.19 0 0 0
22/03/2022
40.19
 2,300 40.48 40.60 40.19 0 0 0
21/03/2022
40.48
 7,140 38.74 41.01 38.91 0 0 0
18/03/2022
38.74
 1,700 38.62 38.97 38.74 0 0 0
17/03/2022
38.62
 4,800 39.61 39.61 38.44 0 0 0
16/03/2022
39.61
 5,760 38.56 40.77 39.61 0 0 0
15/03/2022
38.56
 4,500 39.61 39.61 38.50 0 0 0
14/03/2022
39.61
 5,700 39.73 40.89 39.03 0 0 0
11/03/2022
39.73
 8,500 39.84 40.48 39.61 0 0 0
10/03/2022
39.84
 6,500 39.14 39.90 39.61 0 0 0
09/03/2022
39.14
 9,100 39.96 42.40 39.03 0 0 0
08/03/2022
39.96
 7,314 39.61 40.66 39.90 0 0 0
07/03/2022
39.61
 35,400 42.00 42.00 38.79 0 0 0
04/03/2022
42.00
 6,300 41.41 43.05 41.30 0 0 0
03/03/2022
41.41
 20,314 40.95 43.10 41.07 0 0 0
02/03/2022
40.95
 3,801 40.89 43.57 40.89 0 0 0
01/03/2022
40.89
 10,000 40.48 41.07 40.77 0 0 0
28/02/2022
40.48
 4,200 41.07 41.07 40.48 0 0 0
25/02/2022
41.07
 3,215 41.01 41.36 40.83 0 0 0
24/02/2022
41.01
 7,100 41.88 41.88 40.48 0 0 0
23/02/2022
41.88
 23,700 40.95 42.23 40.77 0 0 0
22/02/2022
40.95
 13,300 42.06 42.06 40.66 0 0 0
21/02/2022
42.06
 17,900 41.65 42.06 40.72 0 0 0
18/02/2022
41.65
 13,300 44.27 45.14 40.89 0 0 0
17/02/2022
44.27
 1,300 44.56 44.85 44.27 0 0 0
16/02/2022
44.56
 2,400 45.14 46.60 44.56 0 0 0
15/02/2022
45.14
 122 45.43 45.43 45.14 0 0 0
14/02/2022
45.43
 3,200 46.31 46.31 43.40 0 0 0
11/02/2022
46.31
 9,468 46.54 46.54 44.33 0 0 0
10/02/2022
46.54
 13,300 45.61 46.60 44.85 0 0 0
09/02/2022
45.61
 12,535 46.02 46.02 43.74 0 0 0
08/02/2022
46.02
 7,500 47.47 47.76 43.69 0 0 0
07/02/2022
47.47
 800 46.54 50.09 47.47 0 0 0
28/01/2022
46.54
 1,400 45.43 46.60 42.52 0 0 0
27/01/2022
45.43
 5,600 46.02 52.37 45.43 0 0 0
26/01/2022
46.02
 8,800 45.67 50.33 40.89 0 0 0
25/01/2022
45.67
 2,340 45.90 45.90 43.05 0 0 0
24/01/2022
45.90
 8,600 50.56 50.56 44.27 0 0 0
21/01/2022
50.56
 10,747 46.60 54.05 47.18 0 0 0
20/01/2022
46.60
 7,700 46.02 49.45 45.90 0 0 0
19/01/2022
46.02
 8,100 48.58 48.58 45.43 0 0 0
18/01/2022
48.58
 5,300 48.93 55.34 47.18 0 0 0
17/01/2022
48.93
 23,833 53.41 53.41 48.35 0 0 0
14/01/2022
53.41
 21,381 50.73 53.59 46.48 0 0 0
13/01/2022
50.73
 23,900 58.25 64.07 50.68 0 0 0
12/01/2022
58.25
 94,169 54.05 62.03 54.00 0 0 0
11/01/2022
54.05
 159,209 48.11 54.05 52.42 0 0 0
10/01/2022
48.11
 82,400 42.06 48.11 44.97 0 0 0
07/01/2022
42.06
 127,238 39.61 43.98 39.49 0 0 0
06/01/2022
39.61
 84,029 39.61 40.48 38.44 0 0 0
05/01/2022
39.61
 12,901 37.86 39.61 37.28 0 0 0
04/01/2022
37.86
 9,862 39.55 39.55 34.95 0 0 0
31/12/2021
39.55
 3,229 39.49 39.55 39.14 0 0 0
30/12/2021
39.49
 22,200 40.13 40.13 39.32 0 0 0
29/12/2021
40.13
 17,600 39.26 40.19 38.97 0 0 0
28/12/2021
39.26
 3,100 38.74 39.90 38.62 0 0 0
27/12/2021
38.74
 2,000 40.19 40.19 38.44 0 0 0
24/12/2021
40.19
 6,450 39.61 40.48 37.86 0 0 0
23/12/2021
39.61
 12,227 40.13 40.19 39.61 0 0 0
22/12/2021
40.13
 48,500 39.55 40.48 40.13 0 0 0
21/12/2021
39.55
 17,200 39.61 40.48 39.32 0 0 0
20/12/2021
39.61
 45,273 37.34 39.96 37.28 0 0 0
17/12/2021
37.34
 24,300 36.70 38.44 37.22 0 0 0
16/12/2021
36.70
 5,700 37.05 37.05 36.11 0 0 0
15/12/2021
37.05
 4,700 36.93 37.22 36.11 0 0 0
14/12/2021
36.93
 3,700 36.93 37.28 36.11 0 0 0
13/12/2021
36.93
 10,500 37.16 38.74 36.93 0 0 0
10/12/2021
37.16
 3,582 37.75 37.86 36.11 0 0 0
09/12/2021
37.75
 2,500 36.41 37.86 36.11 0 0 0
08/12/2021
36.41
 3,600 36.11 36.64 36.41 0 0 0
07/12/2021
36.11
 24,700 36.41 36.70 34.95 0 0 0
06/12/2021
36.41
 2,700 36.93 36.99 34.95 0 0 0
03/12/2021
36.93
 6,400 36.58 37.28 36.11 0 0 0
02/12/2021
36.58
 7,100 36.70 37.28 36.29 0 0 0
01/12/2021
36.70
 33,600 36.11 37.80 34.95 0 0 0
30/11/2021
36.11
 20,262 37.75 37.75 36.11 0 0 0
29/11/2021
37.75
 100 37.86 37.86 37.75 0 0 0
26/11/2021
37.86
 46,100 37.22 38.44 36.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |