CTCP Mía Đường Cao Bằng (cbs)

22.20
-0.80
(-3.48%)
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
(2026-08-17) 		-0.10 -0.42% 55,200 0 0
22.20
24.60
22.20
2 tháng
(2026-07-16) 		0.10 0.42% 112,800 0 0
22
24.80
22.20
3 tháng
(2026-06-16) 		-0.10 -0.42% 197,300 0 0
22
24.80
22.20
6 tháng
(2026-03-18) 		-1.70 -6.64% 292,900 0 0
22
26.10
22.20
12 tháng
(2025-09-19) 		-5.62 -19.03% 1,145,400 0 0
22
29.88
22.20
24 tháng
(2024-09-24) 		-5.78 -19.47% 4,821,242 0 0
22
36.60
22.20
36 tháng
(2023-10-02) 		-2.45 -9.28% 7,991,330 0 0
22
36.60
22.20
60 tháng
(2021-10-11) 		-10.12 -29.75% 14,024,656 0 0
18.35
48.29
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2022
29.41
 26,800 27.91 29.89 28.59 0 0 0
31/08/2022
27.91
 5,800 28.25 28.54 27.91 0 0 0
30/08/2022
28.25
 12,100 28.49 29.46 28.25 0 0 0
29/08/2022
28.49
 2,300 28.97 29.41 28.49 0 0 0
26/08/2022
28.97
 0 28.49 28.97 28.97 0 0 0
25/08/2022
28.49
 2,900 28.54 29.36 28.49 0 0 0
24/08/2022
28.54
 3,800 29.41 29.41 28.54 0 0 0
23/08/2022
29.41
 13,900 29.22 29.65 28.49 0 0 0
22/08/2022
29.22
 13,000 28.06 29.22 28.30 0 0 0
19/08/2022
28.06
 7,500 27.53 28.25 27.53 0 0 0
18/08/2022
27.53
 1,400 28.01 28.01 27.24 0 0 0
17/08/2022
28.01
 1,800 27.91 28.11 26.80 0 0 0
16/08/2022
27.91
 4,600 27.28 29.89 26.56 0 0 0
15/08/2022
27.28
 1,600 27.77 27.96 26.56 0 0 0
12/08/2022
27.77
 3,400 28.88 28.88 26.61 0 0 0
11/08/2022
28.88
 2,000 28.97 31.00 27.04 0 0 0
10/08/2022
28.97
 900 26.17 30.18 28.97 0 0 0
09/08/2022
26.17
 12,740 27.04 27.04 26.17 0 0 0
08/08/2022
27.04
 9,200 28.49 28.49 27.04 0 0 0
05/08/2022
28.49
 4,000 29.02 29.94 27.53 0 0 0
04/08/2022
29.02
 7,348 26.90 29.94 28.83 0 0 0
03/08/2022
26.90
 10,800 26.08 28.97 26.56 0 0 0
02/08/2022
26.08
 18,500 22.70 26.08 22.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |