CTCP Mía Đường Cao Bằng (cbs)

25.60
0
(0%)
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
(2026-02-23) 		-1.20 -4.48% 42,300 0 0
25.20
27
25.50
2 tháng
(2026-01-15) 		-1.60 -5.88% 109,500 0 0
25.20
27.20
25.50
3 tháng
(2025-12-16) 		-2 -7.25% 160,600 0 0
25.20
28.30
25.50
6 tháng
(2025-09-17) 		-3.83 -13.01% 855,200 0 0
25.20
29.88
25.50
12 tháng
(2025-03-21) 		-6.73 -20.83% 1,892,800 0 0
25.20
32.97
25.50
24 tháng
(2024-03-26) 		0.65 2.59% 6,149,784 0 0
23.38
36.60
25.50
36 tháng
(2023-04-03) 		0 -0.01% 10,047,265 0 0
22.20
36.60
25.50
60 tháng
(2021-04-12) 		20.75 427.46% 15,096,876 0 0
4.76
48.29
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
22.70
 4,500 22.36 22.70 22.41 0 0 0
29/07/2022
22.36
 3,900 24.05 24.05 22.21 0 0 0
28/07/2022
24.05
 3,200 22.21 25.11 22.70 0 0 0
27/07/2022
22.21
 6,200 25.98 25.98 22.21 0 0 0
26/07/2022
25.98
 400 24.63 26.46 24.39 0 0 0
25/07/2022
24.63
 700 25.59 25.59 24.39 0 0 0
22/07/2022
25.59
 200 25.88 26.42 25.59 0 0 0
21/07/2022
25.88
 500 26.03 26.03 25.88 0 0 0
20/07/2022
26.03
 4,100 26.08 26.90 25.64 0 0 0
19/07/2022
26.08
 11,700 26.08 26.08 24.15 0 0 0
18/07/2022
26.08
 1,400 24.15 26.56 24.15 0 0 0
15/07/2022
24.15
 6,900 21.01 24.19 22.70 0 0 0
14/07/2022
21.01
 4,100 20.77 21.73 20.28 0 0 0
13/07/2022
20.77
 8,300 20.96 21.73 20.33 0 0 0
12/07/2022
20.96
 3,400 20.52 21.05 20.72 0 0 0
11/07/2022
20.52
 2,900 21.39 21.39 20.52 0 0 0
08/07/2022
21.39
 1,400 21.49 21.49 21.39 0 0 0
07/07/2022
21.49
 4,200 21.44 21.73 20.52 0 0 0
06/07/2022
21.44
 2,900 21.49 21.73 20.81 0 0 0
05/07/2022
21.49
 1,300 21.05 21.73 21.05 0 0 0
04/07/2022
21.05
 6,900 21.73 22.70 21.05 0 0 0
01/07/2022
21.73
 2,007 21.44 21.73 21.15 0 0 0
30/06/2022
21.44
 8,900 20.52 23.47 20.81 0 0 0
29/06/2022
20.52
 1,300 21.30 21.30 20.52 0 0 0
28/06/2022
21.30
 2,307 21.92 22.21 21.25 0 0 0
27/06/2022
21.92
 5,100 20.28 22.07 20.28 0 0 0
24/06/2022
20.28
 2,300 19.90 20.91 19.80 0 0 0
23/06/2022
19.90
 2,800 18.35 19.90 18.83 0 0 0
22/06/2022
18.35
 8,500 19.07 19.27 16.90 0 0 0
21/06/2022
19.07
 33,200 21.78 21.78 19.07 0 0 0
20/06/2022
21.78
 5,100 24.15 24.63 21.78 0 0 0
17/06/2022
24.15
 3,000 26.13 26.13 23.18 0 0 0
16/06/2022
26.13
 100 26.13 26.13 26.13 0 0 0
15/06/2022
26.13
 6,800 25.35 26.17 26.13 0 0 0
14/06/2022
25.35
 6,806 26.56 28.01 25.35 0 0 0
13/06/2022
26.56
 200 27.04 27.04 26.56 0 0 0
10/06/2022
27.04
 33,200 25.26 28.93 26.42 0 0 0
09/06/2022
25.26
 2,800 26.51 26.56 25.26 0 0 0
08/06/2022
26.51
 1,400 26.17 26.80 26.51 0 0 0
07/06/2022
26.17
 9,000 26.13 27.53 26.13 0 0 0
06/06/2022
26.13
 2,600 26.56 26.56 26.08 0 0 0
03/06/2022
26.56
 4,300 27.14 27.48 26.56 0 0 0
02/06/2022
27.14
 1,800 27.77 27.77 27.14 0 0 0
01/06/2022
27.77
 4,300 27.77 28.44 27.38 0 0 0
31/05/2022
27.77
 1,400 27.91 28.35 27.77 0 0 0
30/05/2022
27.91
 900 28.78 28.78 27.91 0 0 0
27/05/2022
28.78
 3,600 28.88 28.97 27.86 0 0 0
26/05/2022
28.88
 5,500 28.93 28.93 27.28 0 0 0
25/05/2022
28.93
 4,000 28.97 29.22 27.14 0 0 0
24/05/2022
28.97
 100 28.88 28.97 28.97 0 0 0
23/05/2022
28.88
 2,100 28.88 30.33 28.01 0 0 0
20/05/2022
28.88
 7,500 28.93 28.97 27.77 0 0 0
19/05/2022
28.93
 4,500 30.38 30.38 27.53 0 0 0
18/05/2022
30.38
 100 28.49 30.38 30.38 0 0 0
17/05/2022
28.49
 1,400 28.73 30.42 27.28 0 0 0
16/05/2022
28.73
 900 28.97 28.97 26.66 0 0 0
13/05/2022
28.97
 300 27.96 28.97 28.93 0 0 0
12/05/2022
27.96
 4,200 28.49 30.47 26.17 0 0 0
11/05/2022
28.49
 1,800 27.53 30.86 27.53 0 0 0
10/05/2022
27.53
 6,100 28.25 28.25 27.53 0 0 0
09/05/2022
28.25
 18,300 29.94 30.86 28.25 0 0 0
06/05/2022
29.94
 2,700 30.71 30.71 29.94 0 0 0
05/05/2022
30.71
 1,400 31.39 32.84 30.71 0 0 0
04/05/2022
31.39
 2,400 31.39 31.39 29.94 0 0 0
29/04/2022
31.39
 8,100 28.59 31.39 29.94 0 0 0
28/04/2022
28.59
 800 28.97 28.97 28.59 0 0 0
27/04/2022
28.97
 700 29.75 30.86 28.97 0 0 0
26/04/2022
29.75
 1,400 28.11 30.81 29.70 0 0 0
25/04/2022
28.11
 5,500 29.36 32.07 23.90 0 0 0
22/04/2022
29.36
 12,200 28.49 31.24 24.39 0 0 0
21/04/2022
28.49
 6,800 28.97 29.46 28.11 0 0 0
20/04/2022
28.97
 4,800 32.35 32.35 28.97 0 0 0
19/04/2022
32.35
 6,600 32.11 33.08 31.82 0 0 0
18/04/2022
32.11
 13,700 32.84 33.22 28.25 0 0 0
15/04/2022
32.84
 9,500 33.32 33.42 32.40 0 0 0
14/04/2022
33.32
 500 33.32 33.80 33.32 0 0 0
13/04/2022
33.32
 600 33.32 33.66 33.32 0 0 0
12/04/2022
33.32
 5,200 33.27 33.80 31.87 0 0 0
08/04/2022
33.27
 2,200 33.66 33.66 32.84 0 0 0
07/04/2022
33.66
 2,200 33.56 33.66 32.89 0 0 0
06/04/2022
33.56
 2,300 33.56 33.56 33.18 0 0 0
05/04/2022
33.56
 1,000 33.80 33.80 33.32 0 0 0
04/04/2022
33.80
 7,100 34.58 34.58 32.84 0 0 0
01/04/2022
34.58
 3,300 34.53 35.74 33.66 0 0 0
31/03/2022
34.53
 800 33.66 34.77 34.53 0 0 0
30/03/2022
33.66
 12,100 33.80 36.22 33.66 0 0 0
29/03/2022
33.80
 3,100 36.41 36.41 33.08 0 0 0
28/03/2022
36.41
 1,200 33.80 39.12 33.80 0 0 0
25/03/2022
33.80
 8,600 33.80 34.29 33.80 0 0 0
24/03/2022
33.80
 2,400 33.71 34.29 33.80 0 0 0
23/03/2022
33.71
 7,600 33.32 35.25 33.32 0 0 0
22/03/2022
33.32
 2,300 33.56 33.66 33.32 0 0 0
21/03/2022
33.56
 7,140 32.11 34.00 32.26 0 0 0
18/03/2022
32.11
 1,700 32.02 32.31 32.11 0 0 0
17/03/2022
32.02
 4,800 32.84 32.84 31.87 0 0 0
16/03/2022
32.84
 5,760 31.97 33.80 32.84 0 0 0
15/03/2022
31.97
 4,500 32.84 32.84 31.92 0 0 0
14/03/2022
32.84
 5,700 32.93 33.90 32.35 0 0 0
11/03/2022
32.93
 8,500 33.03 33.56 32.84 0 0 0
10/03/2022
33.03
 6,500 32.45 33.08 32.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |