CTCP Mía Đường Cao Bằng (cbs)

27.90
-0.10
(-0.36%)
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
(2025-11-05) 		-1.98 -6.63% 303,800 0 0
27.50
29.88
27.90
2 tháng
(2025-10-06) 		-0.89 -3.10% 511,800 0 0
27.50
29.88
27.90
3 tháng
(2025-09-08) 		-1.71 -5.77% 708,900 0 0
27.50
29.88
27.90
6 tháng
(2025-06-09) 		-2.07 -6.91% 1,231,600 0 0
27.50
30.34
27.90
12 tháng
(2024-12-10) 		-0.71 -2.48% 3,364,063 0 0
27.50
36.60
27.90
24 tháng
(2023-12-18) 		4.52 19.34% 6,889,530 0 0
23.21
36.60
27.90
36 tháng
(2022-12-21) 		1.02 3.78% 10,306,184 0 0
22.20
36.60
27.90
60 tháng
(2020-12-31) 		24.43 703.21% 14,917,676 0 0
3.47
48.29
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
32.45
 9,100 33.13 35.16 32.35 0 0 0
08/03/2022
33.13
 7,314 32.84 33.71 33.08 0 0 0
07/03/2022
32.84
 35,400 34.82 34.82 32.16 0 0 0
04/03/2022
34.82
 6,300 34.33 35.69 34.24 0 0 0
03/03/2022
34.33
 20,314 33.95 35.74 34.05 0 0 0
02/03/2022
33.95
 3,801 33.90 36.12 33.90 0 0 0
01/03/2022
33.90
 10,000 33.56 34.05 33.80 0 0 0
28/02/2022
33.56
 4,200 34.05 34.05 33.56 0 0 0
25/02/2022
34.05
 3,215 34.00 34.29 33.85 0 0 0
24/02/2022
34.00
 7,100 34.72 34.72 33.56 0 0 0
23/02/2022
34.72
 23,700 33.95 35.01 33.80 0 0 0
22/02/2022
33.95
 13,300 34.87 34.87 33.71 0 0 0
21/02/2022
34.87
 17,900 34.53 34.87 33.76 0 0 0
18/02/2022
34.53
 13,300 36.70 37.43 33.90 0 0 0
17/02/2022
36.70
 1,300 36.94 37.18 36.70 0 0 0
16/02/2022
36.94
 2,400 37.43 38.63 36.94 0 0 0
15/02/2022
37.43
 122 37.67 37.67 37.43 0 0 0
14/02/2022
37.67
 3,200 38.39 38.39 35.98 0 0 0
11/02/2022
38.39
 9,468 38.58 38.58 36.75 0 0 0
10/02/2022
38.58
 13,300 37.81 38.63 37.18 0 0 0
09/02/2022
37.81
 12,535 38.15 38.15 36.27 0 0 0
08/02/2022
38.15
 7,500 39.36 39.60 36.22 0 0 0
07/02/2022
39.36
 800 38.58 41.53 39.36 0 0 0
28/01/2022
38.58
 1,400 37.67 38.63 35.25 0 0 0
27/01/2022
37.67
 5,600 38.15 43.41 37.67 0 0 0
26/01/2022
38.15
 8,800 37.86 41.72 33.90 0 0 0
25/01/2022
37.86
 2,340 38.05 38.05 35.69 0 0 0
24/01/2022
38.05
 8,600 41.92 41.92 36.70 0 0 0
21/01/2022
41.92
 10,747 38.63 44.81 39.12 0 0 0
20/01/2022
38.63
 7,700 38.15 41.00 38.05 0 0 0
19/01/2022
38.15
 8,100 40.27 40.27 37.67 0 0 0
18/01/2022
40.27
 5,300 40.56 45.88 39.12 0 0 0
17/01/2022
40.56
 23,833 44.28 44.28 40.08 0 0 0
14/01/2022
44.28
 21,381 42.06 44.43 38.54 0 0 0
13/01/2022
42.06
 23,900 48.29 53.12 42.01 0 0 0
12/01/2022
48.29
 94,169 44.81 51.43 44.77 0 0 0
11/01/2022
44.81
 159,209 39.89 44.81 43.46 0 0 0
10/01/2022
39.89
 82,400 34.87 39.89 37.28 0 0 0
07/01/2022
34.87
 127,238 32.84 36.46 32.74 0 0 0
06/01/2022
32.84
 84,029 32.84 33.56 31.87 0 0 0
05/01/2022
32.84
 12,901 31.39 32.84 30.91 0 0 0
04/01/2022
31.39
 9,862 32.79 32.79 28.97 0 0 0
31/12/2021
32.79
 3,229 32.74 32.79 32.45 0 0 0
30/12/2021
32.74
 22,200 33.27 33.27 32.60 0 0 0
29/12/2021
33.27
 17,600 32.55 33.32 32.31 0 0 0
28/12/2021
32.55
 3,100 32.11 33.08 32.02 0 0 0
27/12/2021
32.11
 2,000 33.32 33.32 31.87 0 0 0
24/12/2021
33.32
 6,450 32.84 33.56 31.39 0 0 0
23/12/2021
32.84
 12,227 33.27 33.32 32.84 0 0 0
22/12/2021
33.27
 48,500 32.79 33.56 33.27 0 0 0
21/12/2021
32.79
 17,200 32.84 33.56 32.60 0 0 0
20/12/2021
32.84
 45,273 30.95 33.13 30.91 0 0 0
17/12/2021
30.95
 24,300 30.42 31.87 30.86 0 0 0
16/12/2021
30.42
 5,700 30.71 30.71 29.94 0 0 0
15/12/2021
30.71
 4,700 30.62 30.86 29.94 0 0 0
14/12/2021
30.62
 3,700 30.62 30.91 29.94 0 0 0
13/12/2021
30.62
 10,500 30.81 32.11 30.62 0 0 0
10/12/2021
30.81
 3,582 31.29 31.39 29.94 0 0 0
09/12/2021
31.29
 2,500 30.18 31.39 29.94 0 0 0
08/12/2021
30.18
 3,600 29.94 30.38 30.18 0 0 0
07/12/2021
29.94
 24,700 30.18 30.42 28.97 0 0 0
06/12/2021
30.18
 2,700 30.62 30.66 28.97 0 0 0
03/12/2021
30.62
 6,400 30.33 30.91 29.94 0 0 0
02/12/2021
30.33
 7,100 30.42 30.91 30.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |