CTCP Mía Đường Cao Bằng (cbs)

31
0.40
(1.31%)
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
(2024-10-09) 		-1.13 -3.52% 502,800 0 0
30.67
32.13
31
2 tháng
(2024-09-09) 		-1.40 -4.33% 812,100 0 0
30.67
32.86
31
3 tháng
(2024-08-12) 		2.52 8.85% 1,202,100 0 0
28.48
34.87
31
6 tháng
(2024-05-13) 		4.07 15.12% 2,028,300 0 0
26.20
34.87
31
12 tháng
(2023-11-14) 		2.25 7.82% 3,334,700 0 0
25.56
34.87
31
24 tháng
(2022-11-21) 		2.98 10.64% 6,654,945 0 0
24.44
36.36
31
36 tháng
(2021-11-24) 		-1.49 -4.57% 8,953,277 0 0
20.20
53.17
31
60 tháng
(2019-12-05) 		26.44 580.14% 11,228,646 0 0
3.82
53.17
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2022
44.66
 23,833 48.76 48.76 44.13 0 0 0
14/01/2022
48.76
 21,381 46.31 48.92 42.43 0 0 0
13/01/2022
46.31
 23,900 53.17 58.49 46.26 0 0 0
12/01/2022
53.17
 94,169 49.34 56.62 49.29 0 0 0
11/01/2022
49.34
 159,209 43.92 49.34 47.85 0 0 0
10/01/2022
43.92
 82,400 38.39 43.92 41.05 0 0 0
07/01/2022
38.39
 127,238 36.15 40.14 36.05 0 0 0
06/01/2022
36.15
 84,029 36.15 36.95 35.09 0 0 0
05/01/2022
36.15
 12,901 34.56 36.15 34.03 0 0 0
04/01/2022
34.56
 9,862 36.10 36.10 31.90 0 0 0
31/12/2021
36.10
 3,229 36.05 36.10 35.73 0 0 0
30/12/2021
36.05
 22,200 36.63 36.63 35.89 0 0 0
29/12/2021
36.63
 17,600 35.84 36.69 35.57 0 0 0
28/12/2021
35.84
 3,100 35.36 36.42 35.25 0 0 0
27/12/2021
35.36
 2,000 36.69 36.69 35.09 0 0 0
24/12/2021
36.69
 6,450 36.15 36.95 34.56 0 0 0
23/12/2021
36.15
 12,227 36.63 36.69 36.15 0 0 0
22/12/2021
36.63
 48,500 36.10 36.95 36.63 0 0 0
21/12/2021
36.10
 17,200 36.15 36.95 35.89 0 0 0
20/12/2021
36.15
 45,273 34.08 36.47 34.03 0 0 0
17/12/2021
34.08
 24,300 33.50 35.09 33.97 0 0 0
16/12/2021
33.50
 5,700 33.82 33.82 32.96 0 0 0
15/12/2021
33.82
 4,700 33.71 33.97 32.96 0 0 0
14/12/2021
33.71
 3,700 33.71 34.03 32.96 0 0 0
13/12/2021
33.71
 10,500 33.92 35.36 33.71 0 0 0
10/12/2021
33.92
 3,582 34.45 34.56 32.96 0 0 0
09/12/2021
34.45
 2,500 33.23 34.56 32.96 0 0 0
08/12/2021
33.23
 3,600 32.96 33.44 33.23 0 0 0
07/12/2021
32.96
 24,700 33.23 33.50 31.90 0 0 0
06/12/2021
33.23
 2,700 33.71 33.76 31.90 0 0 0
03/12/2021
33.71
 6,400 33.39 34.03 32.96 0 0 0
02/12/2021
33.39
 7,100 33.50 34.03 33.12 0 0 0
01/12/2021
33.50
 33,600 32.96 34.51 31.90 0 0 0
30/11/2021
32.96
 20,262 34.45 34.45 32.96 0 0 0
29/11/2021
34.45
 100 34.56 34.56 34.45 0 0 0
26/11/2021
34.56
 46,100 33.97 35.09 33.50 0 0 0
25/11/2021
33.97
 4,805 32.49 35.09 31.90 0 0 0
24/11/2021
32.49
 6,528 35.09 35.09 30.57 0 0 0
23/11/2021
35.09
 9,120 33.50 36.69 31.90 0 0 0
22/11/2021
33.50
 502 35.09 35.09 33.50 0 0 0
19/11/2021
35.09
 9,662 36.15 36.47 35.09 0 0 0
18/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2021
36.15
 2,561 35.73 36.69 36.15 0 0 0
17/11/2021
35.73
 22,500 34.05 36.67 34.05 0 0 0
16/11/2021
34.05
 19,250 34.58 34.58 33.95 0 0 0
15/11/2021
34.58
 19,800 34.89 34.89 34.05 0 0 0
12/11/2021
34.89
 19,600 35.57 35.57 34.31 0 0 0
11/11/2021
35.57
 17,100 35.62 37.72 34.37 0 0 0
10/11/2021
35.62
 9,210 36.15 36.62 35.62 0 0 0
09/11/2021
36.15
 6,005 35.62 38.51 36.15 0 0 0
08/11/2021
35.62
 14,942 36.15 37.20 35.62 0 0 0
05/11/2021
36.15
 10,162 35.36 36.67 34.84 0 0 0
04/11/2021
35.36
 4,328 35.10 35.57 35.36 0 0 0
03/11/2021
35.10
 28,324 35.62 36.15 35.10 0 0 0
02/11/2021
35.62
 52,800 35.10 37.20 34.05 0 0 0
01/11/2021
35.10
 18,831 35.94 36.15 34.05 0 0 0
29/10/2021
35.94
 30,562 36.20 38.19 35.62 0 0 0
28/10/2021
36.20
 17,799 35.78 41.02 36.04 0 0 0
27/10/2021
35.78
 63,400 32.80 35.78 32.48 0 0 0
26/10/2021
32.80
 40,591 28.87 32.80 28.03 0 0 0
25/10/2021
28.87
 45,100 29.65 29.86 27.29 0 0 0
22/10/2021
29.65
 20,300 32.01 32.06 29.34 0 0 0
21/10/2021
32.01
 31,500 31.91 32.74 31.96 0 0 0
20/10/2021
31.91
 20,500 33.27 33.27 31.43 0 0 0
19/10/2021
33.27
 20,800 34.68 34.68 33.16 0 0 0
18/10/2021
34.68
 9,000 33.53 36.15 33.06 0 0 0
15/10/2021
33.53
 33,500 35.05 35.05 33.48 0 0 0
14/10/2021
35.05
 53,300 34.94 35.21 32.22 0 0 0
13/10/2021
34.94
 15,300 35.10 36.15 34.63 0 0 0
12/10/2021
35.10
 52,500 37.46 37.46 33.53 0 0 0
11/10/2021
37.46
 120,300 34.73 39.92 34.58 0 0 0
08/10/2021
34.73
 61,937 30.23 34.73 34.52 0 0 0
07/10/2021
30.23
 64,709 26.77 30.23 29.86 0 0 0
06/10/2021
26.77
 96,972 24.73 26.77 23.52 0 0 0
05/10/2021
24.73
 59,165 24.26 24.94 22.53 0 0 0
04/10/2021
24.26
 73,086 23.52 26.82 23.47 0 0 0
01/10/2021
23.52
 278,520 20.48 23.52 22.95 0 0 0
30/09/2021
20.48
 169,580 17.81 20.48 20.48 0 0 0
29/09/2021
17.81
 120,409 15.51 17.81 17.81 0 0 0
28/09/2021
15.51
 264,219 13.52 15.51 15.51 0 0 0
27/09/2021
13.52
 55,000 11.79 13.52 13.36 0 0 0
24/09/2021
11.79
 33,800 10.27 11.79 11.79 0 0 0
23/09/2021
10.27
 622 8.96 10.27 10.27 0 0 0
22/09/2021
8.96
 2,600 7.81 8.96 8.96 0 0 0
21/09/2021
7.81
 6,101 6.81 7.81 7.81 0 0 0
20/09/2021
6.81
 100 6.34 6.81 6.81 0 0 0
17/09/2021
6.34
 400 7.39 7.39 6.29 0 0 0
16/09/2021
7.39
 500 7.39 7.39 7.39 0 0 0
15/09/2021
7.39
 2,800 7.65 7.65 6.55 0 0 0
14/09/2021
7.65
 5,500 7.39 7.65 7.39 0 0 0
13/09/2021
7.39
 300 7.39 7.39 7.33 0 0 0
10/09/2021
7.39
 2,100 7.86 7.86 6.23 0 0 0
09/09/2021
7.86
 900 7.49 7.86 6.08 0 0 0
08/09/2021
7.49
 2,200 6.55 7.49 6.55 0 0 0
07/09/2021
6.55
 100 7.91 7.91 6.55 0 0 0
06/09/2021
7.91
 5,200 7.39 7.91 7.33 0 0 0
01/09/2021
7.39
 4,400 6.92 7.91 7.39 0 0 0
31/08/2021
6.92
 12,100 6.02 6.92 6.92 0 0 0
30/08/2021
6.02
 400 5.76 6.02 6.02 0 0 0
27/08/2021
5.76
 500 6.18 6.18 5.76 0 0 0
26/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |