CTCP Gang thép Cao Bằng (cbi)

14.70
0
(0%)
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
(2026-08-18) 		-3 -16.95% 71,100 0 0
12.80
17.70
14.70
2 tháng
(2026-07-20) 		1.20 8.89% 71,400 0 0
12.80
17.70
14.70
3 tháng
(2026-06-19) 		1.70 13.08% 72,400 0 0
11.80
17.70
14.70
6 tháng
(2026-03-23) 		-0.20 -1.34% 143,600 0 0
11.60
17.70
14.70
12 tháng
(2025-09-22) 		-2.20 -13.02% 415,900 0 0
11.60
18.40
14.70
24 tháng
(2024-09-27) 		7.60 107.04% 1,326,896 0 0
6.50
18.40
14.70
36 tháng
(2023-10-03) 		7.60 107.04% 1,923,736 0 0
6.10
18.40
14.70
60 tháng
(2021-10-13) 		-16.90 -53.48% 7,293,815 0 0
5.70
37.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
22.50
 12,400 22.50 22.80 22.40 0 0 0
25/01/2022
22.50
 2,700 22.60 23.10 22.50 0 0 0
24/01/2022
22.60
 3,000 24.40 24.40 22.60 0 0 0
21/01/2022
24.40
 11,457 24.30 25.80 23.60 0 0 0
20/01/2022
24.30
 2,000 22.80 25.50 22.80 0 0 0
19/01/2022
22.80
 3,000 22.80 22.80 20.50 0 0 0
18/01/2022
22.80
 2,600 22.80 23 21.10 0 0 0
17/01/2022
22.80
 27,905 23.70 23.70 22.80 0 0 0
14/01/2022
23.70
 6,501 23.90 24 21.60 0 0 0
13/01/2022
23.90
 7,200 24.30 24.40 23.90 0 0 0
12/01/2022
24.30
 2,900 24.50 24.50 24 0 0 0
11/01/2022
24.50
 8,006 25 25.20 23.60 0 0 0
10/01/2022
25
 36,304 25.40 25.70 25 0 0 0
07/01/2022
25.40
 20,200 25.50 26 25.20 0 0 0
06/01/2022
25.50
 19,100 26.40 26.40 25.50 0 0 0
05/01/2022
26.40
 5,100 26.60 26.60 26 0 0 0
04/01/2022
26.60
 15,704 26.80 26.80 26.40 0 0 0
31/12/2021
26.80
 11,200 26.20 26.90 25.80 0 0 0
30/12/2021
26.20
 4,200 26.40 26.40 25.70 0 0 0
29/12/2021
26.40
 15,100 26.40 26.40 25.50 0 0 0
28/12/2021
26.40
 7,100 27.10 27.30 26.20 0 0 0
27/12/2021
27.10
 2,100 27.60 27.60 26.50 0 0 0
24/12/2021
27.60
 1,400 25.90 27.60 25.60 0 0 0
23/12/2021
25.90
 11,710 26.10 26.10 25.50 0 0 0
22/12/2021
26.10
 26,100 26.20 26.80 25.80 0 0 0
21/12/2021
26.20
 28,700 27.30 27.30 26 0 0 0
20/12/2021
27.30
 15,300 28 28 26.20 0 0 0
17/12/2021
28
 64,200 29 29 27.50 0 0 0
16/12/2021
29
 18,300 29.50 29.50 28.10 0 0 0
15/12/2021
29.50
 9,700 29.60 30 28.60 0 0 0
14/12/2021
29.60
 48,000 28.60 31.50 28.30 0 0 0
13/12/2021
28.60
 83,100 30 30 28.20 0 0 0
10/12/2021
30
 32,900 31.90 31.90 29.50 0 0 0
09/12/2021
31.90
 16,900 32 33 31 0 0 0
08/12/2021
32
 15,400 31.90 32.40 30.90 0 0 0
07/12/2021
31.90
 12,900 31.50 32 29.20 0 0 0
06/12/2021
31.50
 21,100 32.40 32.40 29.20 0 0 0
03/12/2021
32.40
 16,900 33 33.10 30.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |