CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.20
-0.20
(-0.70%)
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) 		1.90 7.17% 120,100 0 0
26.50
30.50
28.20
2 tháng
(2025-10-06) 		-0.10 -0.35% 157,300 0 0
26.50
30.50
28.20
3 tháng
(2025-09-08) 		-0.10 -0.35% 167,000 0 0
26.50
30.60
28.20
6 tháng
(2025-06-09) 		0.48 1.72% 431,100 0 0
26.50
31.70
28.20
12 tháng
(2024-12-10) 		-3.22 -10.20% 1,413,022 -500 -0.0
26.12
46.06
28.20
24 tháng
(2023-12-18) 		-3.33 -10.49% 1,765,819 -7,700 -0.3
26.12
46.06
28.20
36 tháng
(2022-12-21) 		3.21 12.73% 1,977,219 -16,100 -0.6
21.21
46.06
28.20
60 tháng
(2020-12-31) 		-12.13 -29.93% 2,536,119 71,580 4.8
21.21
46.06
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2022
32.75
 100 36.22 36.22 32.75 0 100 -0.0
24/03/2022
36.22
 100 37.98 37.98 36.22 0 100 -0.0
23/03/2022
37.98
 1,900 36.22 37.98 36.22 0 100 -0.0
22/03/2022
36.22
 100 36.22 36.22 36.22 0 0 0
21/03/2022
36.22
 500 35.90 36.22 36.22 0 0 0
18/03/2022
35.90
 625 36.91 36.91 35.90 0 0 0
17/03/2022
36.91
 1,700 32.12 36.91 36.91 0 0 0
16/03/2022
32.12
 1 32.12 32.12 32.12 0 0 0
15/03/2022
32.12
 100 36.72 36.72 32.12 0 100 -0.0
14/03/2022
36.72
 0 36.85 36.72 36.72 0 0 0
11/03/2022
36.85
 13,900 36.85 36.85 36.53 6,800 0 0.4
10/03/2022
36.85
 11,200 36.85 36.85 36.53 4,600 0 0.3
09/03/2022
36.85
 7,100 36.85 36.85 36.22 3,600 0 0.2
08/03/2022
36.85
 1,000 36.85 36.85 36.85 400 0 0.0
07/03/2022
36.85
 700 37.35 37.35 36.85 200 100 0.0
04/03/2022
37.35
 0 37.35 37.35 37.35 0 0 0
03/03/2022
37.35
 1,200 32.50 37.35 37.35 0 0 0
02/03/2022
32.50
 100 37.79 37.79 32.50 0 100 -0.0
01/03/2022
37.79
 100 37.79 37.79 37.79 0 0 0
28/02/2022
37.79
 700 36.85 37.79 36.85 100 100 0
25/02/2022
36.85
 0 36.53 36.85 36.85 0 0 0
24/02/2022
36.53
 2,300 37.04 37.16 36.53 1,500 0 0.1
23/02/2022
37.04
 1,000 37.04 37.04 37.04 500 0 0.0
22/02/2022
37.04
 900 37.04 37.10 37.04 500 0 0.0
21/02/2022
37.04
 2,000 32.25 37.04 37.04 0 0 0
18/02/2022
32.25
 100 36.59 36.59 32.25 0 100 -0.0
17/02/2022
36.59
 0 36.85 36.59 36.59 0 0 0
16/02/2022
36.85
 1,800 33.63 36.85 36.53 0 0 0
15/02/2022
33.63
 0 33.63 33.63 33.63 0 0 0
14/02/2022
33.63
 0 33.63 33.63 33.63 0 0 0
11/02/2022
33.63
 0 35.02 33.63 33.63 0 0 0
10/02/2022
35.02
 26 35.02 35.02 33.63 0 0 0
09/02/2022
35.02
 200 34.64 35.02 32.25 100 100 0.0
08/02/2022
34.64
 0 34.64 34.64 34.64 0 0 0
07/02/2022
34.64
 100 34.89 34.89 34.64 0 100 -0.0
28/01/2022
34.89
 200 34.89 34.89 34.89 100 0 0.0
27/01/2022
34.89
 100 34.89 34.89 34.89 0 0 0
26/01/2022
34.89
 0 34.89 34.89 34.89 0 0 0
25/01/2022
34.89
 0 34.89 34.89 34.89 0 0 0
24/01/2022
34.89
 200 34.96 34.96 34.89 0 0 0
21/01/2022
34.96
 100 36.97 36.97 34.96 0 100 -0.0
20/01/2022
36.97
 600 32.19 36.97 36.97 0 0 0
19/01/2022
32.19
 100 37.16 37.16 32.19 0 100 -0.0
18/01/2022
37.16
 100 37.48 37.48 37.16 0 0 0
17/01/2022
37.48
 2,100 38.42 38.42 37.48 0 0 0
14/01/2022
38.42
 2,100 38.74 38.74 37.41 0 0 0
13/01/2022
38.74
 700 37.79 38.74 38.74 0 0 0
12/01/2022
37.79
 1,100 38.42 38.74 37.79 0 0 0
11/01/2022
38.42
 6,300 38.74 38.74 38.36 0 0 0
10/01/2022
38.74
 18,300 38.42 38.74 37.48 0 0 0
07/01/2022
38.42
 100 37.48 38.42 38.42 0 0 0
06/01/2022
37.48
 700 37.48 37.48 37.48 0 0 0
05/01/2022
37.48
 1,600 38.42 38.42 37.48 1,000 0 0.1
04/01/2022
38.42
 1,000 37.98 38.42 38.42 0 0 0
31/12/2021
37.98
 0 37.79 37.98 37.98 0 0 0
30/12/2021
37.79
 2,100 37.79 38.11 37.22 800 0 0.0
29/12/2021
37.79
 400 37.79 37.79 37.79 0 0 0
28/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2021
37.79
 300 37.79 37.79 37.79 0 0 0
27/12/2021
37.79
 1,800 37.79 37.79 37.79 0 0 0
24/12/2021
37.79
 3,800 37.79 37.79 37.79 0 0 0
23/12/2021
37.79
 0 37.79 37.79 37.79 0 0 0
22/12/2021
37.79
 800 37.79 37.79 37.79 0 0 0
21/12/2021
37.79
 0 37.79 37.79 37.79 0 0 0
20/12/2021
37.79
 1,300 36.75 37.79 37.79 0 0 0
17/12/2021
36.75
 400 36.69 36.75 36.69 0 0 0
16/12/2021
36.69
 0 36.69 36.69 36.69 0 0 0
15/12/2021
36.69
 500 36.69 36.69 36.69 0 0 0
14/12/2021
36.69
 900 38.58 38.58 36.69 0 0 0
13/12/2021
38.58
 607 38.10 38.58 36.08 0 0 0
10/12/2021
38.10
 0 38.40 38.10 38.10 0 0 0
09/12/2021
38.40
 420 38.71 38.71 37.79 0 0 0
08/12/2021
38.71
 200 37.73 38.71 38.71 0 0 0
07/12/2021
37.73
 0 37.79 37.73 37.73 0 0 0
06/12/2021
37.79
 300 37.67 37.79 37.67 0 0 0
03/12/2021
37.67
 300 37.79 37.79 37.61 0 0 0
02/12/2021
37.79
 500 36.82 37.79 37.18 0 0 0
01/12/2021
36.82
 200 36.88 36.88 36.82 0 0 0
30/11/2021
36.88
 0 37.79 36.88 36.88 0 0 0
29/11/2021
37.79
 400 34.74 37.79 36.57 0 0 0
26/11/2021
34.74
 12,100 37.79 37.79 34.74 0 0 0
25/11/2021
37.79
 200 38.10 38.10 32.18 0 100 -0.0
24/11/2021
38.10
 300 36.57 38.83 36.57 100 0 0.0
23/11/2021
36.57
 3,700 36.57 36.57 30.54 0 100 -0.0
22/11/2021
36.57
 200 36.57 36.57 31.21 0 100 -0.0
19/11/2021
36.57
 2,700 36.57 36.63 36.57 2,600 0 0.2
18/11/2021
36.57
 7,100 36.51 39.62 36.57 3,000 0 0.2
17/11/2021
36.51
 6,100 36.45 37.18 36.51 0 0 0
16/11/2021
36.45
 0 36.57 36.45 36.45 0 0 0
15/11/2021
36.57
 8,400 36.33 36.57 36.33 1,800 0 0.1
12/11/2021
36.33
 300 36.33 36.33 36.33 0 0 0
11/11/2021
36.33
 200 36.27 36.33 36.33 0 0 0
10/11/2021
36.27
 300 36.27 36.27 36.27 0 0 0
09/11/2021
36.27
 0 36.57 36.27 36.57 0 0 0
08/11/2021
36.57
 1,800 36.57 36.57 35.72 700 0 0.0
05/11/2021
36.57
 1,100 35.66 36.57 35.72 0 0 0
04/11/2021
35.66
 0 35.66 35.66 35.66 0 0 0
03/11/2021
35.66
 9,800 35.66 35.96 35.66 8,900 0 0.5
02/11/2021
35.66
 9,500 36.02 36.02 35.66 0 0 0
01/11/2021
36.02
 2,200 36.08 36.08 36.02 0 0 0
29/10/2021
36.08
 3,400 36.02 36.08 36.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |