CTCP Gang thép Cao Bằng (cbi)

14.30
0.20
(1.42%)
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) 		0.90 6.82% 71,900 0 0
13.20
15.10
14.30
2 tháng
(2025-12-01) 		-1.90 -11.88% 110,800 0 0
13.20
18.40
14.30
3 tháng
(2025-10-30) 		-0.60 -4.08% 138,800 0 0
13.20
18.40
14.30
6 tháng
(2025-08-01) 		-0.80 -5.37% 291,300 0 0
13.20
18.40
14.30
12 tháng
(2025-02-03) 		4.60 48.42% 865,031 0 0
9.50
18.40
14.30
24 tháng
(2024-02-15) 		7.20 104.35% 1,656,645 0 0
6.40
18.40
14.30
36 tháng
(2023-02-13) 		6.20 78.48% 2,148,439 0 0
6.10
18.40
14.30
60 tháng
(2021-02-23) 		5.10 56.67% 10,178,687 0 0.0
5.70
37.80
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
33
 22,500 32.80 33.50 31.70 0 0 0
01/12/2021
32.80
 43,800 33.70 34 32.80 0 0 0
30/11/2021
33.70
 55,203 34.50 34.70 33.20 0 0 0
29/11/2021
34.50
 38,200 34.90 34.90 33.20 0 0 0
26/11/2021
34.90
 126,100 34.90 36.40 34.40 0 0 0
25/11/2021
34.90
 204,803 33.40 35.10 34 0 0 0
24/11/2021
33.40
 113,066 32 33.40 32 0 0 0
23/11/2021
32
 31,800 31.40 32.50 30 0 0 0
22/11/2021
31.40
 41,700 30.50 32.80 30.50 0 0 0
19/11/2021
30.50
 87,500 30.10 30.50 28.20 0 0 0
18/11/2021
30.10
 77,127 32 32.40 29 0 0 0
17/11/2021
32
 27,350 33 33.10 32 0 0 0
16/11/2021
33
 17,911 33.90 34 32.50 0 0 0
15/11/2021
33.90
 54,900 33.70 34.50 33.50 0 0 0
12/11/2021
33.70
 16,700 32.60 34 32.60 0 0 0
11/11/2021
32.60
 47,100 33.30 33.30 32.40 0 0 0
10/11/2021
33.30
 18,900 33.50 33.60 33 0 0 0
09/11/2021
33.50
 67,100 34.10 34.60 33.50 0 0 0
08/11/2021
34.10
 44,400 34.80 35 34.10 0 0 0
05/11/2021
34.80
 17,500 35.30 35.30 34.50 0 0 0
04/11/2021
35.30
 18,000 34.80 35.60 34.10 0 0 0
03/11/2021
34.80
 62,100 36.10 36.50 34.70 0 0 0
02/11/2021
36.10
 55,686 37 37 36 0 0 0
01/11/2021
37
 59,000 37.80 37.80 36.60 0 0 0
29/10/2021
37.80
 91,740 37.70 38.90 37 0 0 0
28/10/2021
37.70
 230,300 35.20 38.80 34.30 0 0 0
27/10/2021
35.20
 30,600 35 35.90 34 0 0 0
26/10/2021
35
 39,600 35.10 35.20 34.80 0 0 0
25/10/2021
35.10
 105,200 35 36.20 33.60 0 0 0
22/10/2021
35
 36,100 35.50 35.50 34.50 0 0 0
21/10/2021
35.50
 56,100 36 36.50 35.20 0 0 0
20/10/2021
36
 164,400 35.80 37 36 0 0 0
19/10/2021
35.80
 29,200 37 37 35.50 0 0 0
18/10/2021
37
 62,200 34.50 37.90 34.50 0 0 0
15/10/2021
34.50
 63,900 32 35.20 31.70 0 0 0
14/10/2021
32
 18,100 31.60 32.40 31.30 0 0 0
13/10/2021
31.60
 28,400 31.40 32.30 31.50 0 0 0
12/10/2021
31.40
 24,500 31.40 31.80 31.10 0 0 0
11/10/2021
31.40
 68,100 31 31.60 30.90 0 0 0
08/10/2021
31
 15,300 31.10 31.10 30.40 0 0 0
07/10/2021
31.10
 24,400 30.70 31.60 30.60 0 0 0
06/10/2021
30.70
 35,400 29.80 31 29.90 0 0 0
05/10/2021
29.80
 21,100 29.40 29.80 29.30 0 0 0
04/10/2021
29.40
 15,000 29.20 29.40 28.60 0 0 0
01/10/2021
29.20
 19,620 29 29.50 28.80 0 0 0
30/09/2021
29
 21,416 28.70 29.30 28.90 0 0 0
29/09/2021
28.70
 9,530 28.90 28.90 28.40 0 0 0
28/09/2021
28.90
 30,900 29 29 28 0 0 0
27/09/2021
29
 38,800 30 30.10 28.40 0 0 0
24/09/2021
30
 18,200 29.60 30 29 0 0 0
23/09/2021
29.60
 25,430 29.90 30.10 29.50 0 0 0
22/09/2021
29.90
 19,343 29.60 30 29.40 0 0 0
21/09/2021
29.60
 27,300 30 30.10 29.10 0 0 0
20/09/2021
30
 32,810 30.80 31.50 29.60 0 0 0
17/09/2021
30.80
 45,100 30.40 31.10 30.70 0 0 0
16/09/2021
30.40
 75,915 30.80 32 30.20 0 0 0
15/09/2021
30.80
 25,500 28.10 31 28.10 0 0 0
14/09/2021
28.10
 46,005 28.90 28.90 28.10 0 0 0
13/09/2021
28.90
 35,600 29.50 29.70 28.70 0 0 0
10/09/2021
29.50
 15,900 29.20 29.70 28.60 0 0 0
09/09/2021
29.20
 17,800 28.50 29.50 28.50 0 0 0
08/09/2021
28.50
 14,000 28.20 28.90 28.10 0 0 0
07/09/2021
28.20
 53,915 29.40 29.40 28 0 0 0
06/09/2021
29.40
 44,300 30 30 28.50 0 0 0
01/09/2021
30
 13,400 30.20 30.30 29 0 0 0
31/08/2021
30.20
 136,315 28 31 27.50 0 0 0
30/08/2021
28
 71,100 26.40 28.50 26.40 0 0 0
27/08/2021
26.40
 12,815 26 27 25.90 0 0 0
26/08/2021
26
 18,310 26.50 26.70 25.90 0 0 0
25/08/2021
26.50
 6,900 26.50 26.90 26 0 0 0
24/08/2021
26.50
 800 26.60 26.60 25.50 0 0 0
23/08/2021
26.60
 54,500 26.70 27.30 26.10 0 0 0
20/08/2021
26.70
 53,600 27 27 25.50 0 0 0
19/08/2021
27
 34,800 27 27 26.30 0 0 0
18/08/2021
27
 37,000 27.30 27.30 26 0 0 0
17/08/2021
27.30
 11,400 27.30 30.50 26.60 0 0 0
16/08/2021
27.30
 26,300 25.50 27.80 25.40 0 0 0
13/08/2021
25.50
 31,700 27.30 27.30 25.50 0 0 0
12/08/2021
27.30
 33,800 27 27.30 26.20 0 0 0
11/08/2021
27
 33,250 28.30 28.30 26.30 0 0 0
10/08/2021
28.30
 21,800 28.50 28.50 25.80 0 0 0
09/08/2021
28.50
 30,800 28 28.60 28 0 0 0
06/08/2021
28
 182,300 25.60 28.90 25.40 0 0 0
05/08/2021
25.60
 118,900 24.30 25.60 24 0 0 0
04/08/2021
24.30
 44,200 22.30 24.30 22.30 0 0 0
03/08/2021
22.30
 6,600 22.30 22.30 21.90 0 0 0
02/08/2021
22.30
 9,300 22.40 22.40 21.50 0 0 0
30/07/2021
22.40
 38,900 22.80 22.80 21.50 0 0 0
29/07/2021
22.80
 13,100 22.80 22.80 22.20 0 0 0
28/07/2021
22.80
 13,400 23.10 23.10 22.60 0 0 0
27/07/2021
23.10
 52,100 23.40 23.40 22.20 0 0 0
26/07/2021
23.40
 10,400 22.50 23.60 22.40 0 0 0
23/07/2021
22.50
 21,146 24 24 22.10 0 0 0
22/07/2021
24
 56,439 23 24.50 23.50 0 0 0
21/07/2021
23
 60,100 22.50 24.40 22.50 0 0 0
20/07/2021
22.50
 20,700 21.30 22.50 21 0 0 0
19/07/2021
21.30
 10,500 21.50 21.50 21 0 0 0
16/07/2021
21.50
 24,300 19.90 21.50 19.50 0 0 0
15/07/2021
19.90
 23,901 20 20 19.40 0 0 0
14/07/2021
20
 25,700 21 21.80 18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |