CTCP Mía Đường Cao Bằng (cbs)

26.60
-0.40
(-1.48%)
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
(2025-12-29) 		-0.60 -2.19% 65,500 0 0
26.80
28.30
27
2 tháng
(2025-11-28) 		-1.20 -4.29% 120,500 0 0
26.80
28.30
27
3 tháng
(2025-10-29) 		-2.26 -7.79% 480,900 0 0
26.80
29.88
27
6 tháng
(2025-07-31) 		-1.99 -6.92% 1,039,300 0 0
26.80
29.97
27
12 tháng
(2025-02-03) 		-1.81 -6.33% 2,958,106 0 0
26.80
36.60
27
24 tháng
(2024-02-07) 		2.76 11.47% 6,576,483 0 0
23.38
36.60
27
36 tháng
(2023-02-13) 		-0.85 -3.08% 10,142,488 0 0
22.20
36.60
27
60 tháng
(2021-02-22) 		23.33 671.55% 15,024,576 0 0
3.47
48.29
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |