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)
07/01/2021
42.06
 1,800 41.45 42.06 41.45 700 100 0.0
06/01/2021
41.45
 3,500 41.69 43.28 41.45 3,100 0 0.2
05/01/2021
41.69
 2,250 42.06 43.89 41.69 0 0 0
04/01/2021
42.06
 2,300 40.53 42.06 40.53 302 0 0.0
31/12/2020
40.53
 1,200 40.53 40.59 40.53 600 0 0.0
30/12/2020
40.53
 1,520 40.53 40.53 40.53 1,500 0 0.1
29/12/2020
40.53
 3,010 40.47 40.84 34.56 0 0 0
28/12/2020
40.47
 7,100 40.84 40.84 40.47 4,100 0 0.3
25/12/2020
40.84
 2,500 40.53 40.84 40.41 1,000 0 0.1
24/12/2020
40.53
 5,800 40.53 40.59 40.41 4,400 0 0.3
23/12/2020
40.53
 7,900 40.84 41.33 40.53 3,500 0 0.2
22/12/2020
40.84
 15,354 42.06 42.06 40.84 8,700 0 0.6
21/12/2020
42.06
 10,400 42.36 42.36 41.94 8,500 0 0.6
18/12/2020
42.36
 11,670 42.67 42.91 42.00 5,300 0 0.4
17/12/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/12/2020
42.67
 23,600 40.84 43.83 40.29 600 0 0.0
16/12/2020
40.84
 43,253 40.16 40.84 39.99 100 0 0.0
15/12/2020
40.16
 20,174 38.29 40.16 38.34 0 0 0
14/12/2020
38.29
 18,167 38.00 38.57 38.12 1,600 0 0.1
11/12/2020
38.00
 6,630 37.72 39.02 37.38 200 0 0.0
10/12/2020
37.72
 7,890 37.38 37.89 37.38 100 0 0.0
09/12/2020
37.38
 53,137 39.14 39.36 36.02 18,600 0 1.2
08/12/2020
39.14
 23,219 41.97 41.97 38.85 5,600 0 0.4
07/12/2020
41.97
 23,030 40.78 46.06 39.70 0 200 -0.0
04/12/2020
40.78
 24,020 37.55 40.78 38.85 100 0 0.0
03/12/2020
37.55
 66,100 32.90 37.55 33.18 0 0 0
02/12/2020
32.90
 4,300 31.88 32.90 32.33 0 0 0
01/12/2020
31.88
 18,120 29.21 32.05 29.49 0 0 0
30/11/2020
29.21
 2,300 29.21 29.49 28.93 0 0 0
27/11/2020
29.21
 4,700 28.30 29.21 28.36 0 0 0
26/11/2020
28.30
 510 27.62 28.30 28.30 0 0 0
25/11/2020
27.62
 2,200 27.51 27.62 27.51 1,300 0 0.1
24/11/2020
27.51
 2,700 27.51 27.51 27.51 0 0 0
23/11/2020
27.51
 1,080 27.51 27.51 27.51 0 0 0
20/11/2020
27.51
 900 27.45 27.51 27.00 100 0 0.0
19/11/2020
27.45
 5,700 27.23 27.51 26.66 2,400 0 0.1
18/11/2020
27.23
 8,100 27.23 27.23 26.66 4,100 0 0.2
17/11/2020
27.23
 1,710 27.23 27.51 23.14 0 100 -0.0
16/11/2020
27.23
 600 28.36 28.36 27.23 0 0 0
13/11/2020
28.36
 3,210 26.66 28.36 26.66 2,000 0 0.1
12/11/2020
26.66
 2,000 26.94 26.94 26.66 0 0 0
11/11/2020
26.94
 0 28.93 26.94 26.94 0 0 0
10/11/2020
28.93
 1,800 25.86 28.93 25.86 700 0 0.0
09/11/2020
25.86
 600 25.64 25.86 25.86 0 0 0
06/11/2020
25.64
 2,200 26.09 26.09 25.64 1,000 0 0.0
05/11/2020
26.09
 0 26.09 26.09 26.09 0 0 0
04/11/2020
26.09
 1,300 25.81 26.09 26.09 0 0 0
03/11/2020
25.81
 700 25.52 25.81 25.58 0 0 0
02/11/2020
25.52
 0 25.52 25.52 25.52 0 0 0
30/10/2020
25.52
 1,200 25.69 25.69 25.52 0 0 0
29/10/2020
25.69
 300 25.69 25.69 24.39 0 0 0
28/10/2020
25.69
 2,400 25.86 25.86 25.69 2,300 0 0.1
27/10/2020
25.86
 1,700 25.81 25.86 25.81 0 0 0
26/10/2020
25.81
 6,120 25.75 25.86 25.69 2,900 0 0.1
23/10/2020
25.75
 1,850 25.75 25.81 25.69 0 0 0
22/10/2020
25.75
 800 25.58 25.81 25.75 0 0 0
21/10/2020
25.58
 500 25.75 25.98 25.52 100 0 0.0
20/10/2020
25.75
 800 25.75 25.75 25.58 0 0 0
19/10/2020
25.75
 800 25.69 25.81 22.97 0 100 -0.0
16/10/2020
25.69
 335 25.69 25.69 25.69 300 0 0.0
15/10/2020
25.69
 16,600 25.69 25.69 21.89 0 15,700 -0.7
14/10/2020
25.69
 2,300 25.69 25.75 25.69 1,200 0 0.1
13/10/2020
25.69
 11,050 25.81 25.81 25.69 10,500 0 0.5
12/10/2020
25.81
 800 25.86 25.98 25.81 0 0 0
09/10/2020
25.86
 0 25.52 25.86 25.86 0 0 0
08/10/2020
25.52
 16,620 25.86 25.92 25.52 12,500 14,300 -0.1
07/10/2020
25.86
 100 25.81 25.86 25.86 0 0 0
06/10/2020
25.81
 50 25.81 25.81 25.81 0 0 0
05/10/2020
25.81
 1,040 25.64 25.81 25.81 0 0 0
02/10/2020
25.64
 600 25.64 25.64 21.84 0 100 -0.0
01/10/2020
25.64
 0 25.64 25.64 25.64 0 0 0
30/09/2020
25.64
 2,700 25.69 25.69 25.58 2,100 0 0.1
29/09/2020
25.69
 0 25.52 25.69 25.69 0 0 0
28/09/2020
25.52
 2,282 25.69 25.69 25.52 0 0 0
25/09/2020
25.69
 1,301 25.69 25.69 25.69 1,200 0 0.1
24/09/2020
25.69
 2,000 25.69 25.81 25.69 1,100 0 0.0
23/09/2020
25.69
 520 25.64 25.69 25.69 0 0 0
22/09/2020
25.64
 1,302 25.64 25.64 25.64 1,300 0 0.1
21/09/2020
25.64
 1,020 26.20 26.20 22.29 0 100 -0.0
18/09/2020
26.20
 0 26.20 26.20 26.20 0 0 0
17/09/2020
26.20
 1,200 26.15 26.26 26.20 0 0 0
16/09/2020
26.15
 400 26.09 26.26 26.15 0 0 0
15/09/2020
26.09
 1,600 26.09 26.09 26.09 1,600 0 0.1
14/09/2020
26.09
 5,160 26.26 26.26 26.09 2,600 0 0.1
11/09/2020
26.26
 2,904 26.32 26.60 26.20 1,900 0 0.1
10/09/2020
26.32
 8,200 26.55 26.55 25.86 2,300 0 0.1
09/09/2020
26.55
 1,900 26.37 26.55 26.26 1,300 0 0.1
08/09/2020
26.37
 800 26.20 26.66 26.26 0 0 0
07/09/2020
26.20
 12,096 26.09 26.66 26.20 0 0 0
04/09/2020
26.09
 11,120 26.66 26.66 26.09 2,600 0 0.1
03/09/2020
26.66
 1,811 26.94 27.23 26.66 0 0 0
01/09/2020
26.94
 11,002 26.49 27.23 26.09 4,900 0 0.2
31/08/2020
26.49
 5,850 26.43 30.40 26.49 900 0 0.0
28/08/2020
26.43
 4,600 26.43 26.66 26.43 1,500 0 0.1
27/08/2020
26.43
 2,600 26.37 26.66 26.43 1,600 0 0.1
26/08/2020
26.37
 5,229 26.55 26.55 26.37 3,600 0 0.2
25/08/2020
26.55
 3,600 26.37 26.66 24.96 0 100 -0.0
24/08/2020
26.37
 100 26.60 26.60 26.37 0 0 0
21/08/2020
26.60
 2,500 26.37 26.60 26.37 2,400 0 0.1
20/08/2020
26.37
 2,410 25.98 26.94 26.37 0 0 0
19/08/2020
25.98
 3,010 26.66 26.66 25.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |