CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.70
-0.20
(-0.69%)
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
(2026-05-20) 		1.90 7.04% 3,600 0 0
26.70
29
28.70
2 tháng
(2026-04-20) 		1.10 3.96% 12,200 0 0
26.60
30
28.70
3 tháng
(2026-03-23) 		0.80 2.85% 32,800 0 0
26.60
30
28.70
6 tháng
(2025-12-22) 		-2.20 -7.07% 118,000 0 0
26.60
32
28.70
12 tháng
(2025-06-24) 		1.55 5.66% 579,100 0 0
26.50
32
28.70
24 tháng
(2024-07-01) 		-4.38 -13.17% 1,720,270 -500 -0.0
26.12
46.06
28.70
36 tháng
(2023-07-05) 		2.14 7.99% 2,123,219 -9,400 -0.3
24.54
46.06
28.70
60 tháng
(2021-07-15) 		-6.57 -18.53% 2,537,513 42,798 3.0
21.21
46.06
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2021
39.50
 1,900 39.62 39.62 39.50 0 0 0
24/02/2021
39.62
 1,208 40.41 40.41 39.19 400 0 0.0
23/02/2021
40.41
 300 40.53 40.53 40.41 0 0 0
22/02/2021
40.53
 6,231 38.40 40.84 38.40 300 0 0.0
19/02/2021
38.40
 700 37.79 38.40 37.79 100 0 0.0
18/02/2021
37.79
 300 37.79 40.72 37.79 0 100 -0.0
17/02/2021
37.79
 2,000 38.89 38.89 37.18 1,000 0 0.1
09/02/2021
38.89
 300 37.12 38.89 37.18 0 100 0
08/02/2021
37.12
 0 40.35 37.12 40.35 0 0 0
05/02/2021
40.35
 400 42.06 42.06 35.47 0 100 -0.0
04/02/2021
42.06
 1,900 37.49 42.67 32.49 0 100 -0.0
03/02/2021
37.49
 1,700 34.74 37.49 36.27 0 0 0
02/02/2021
34.74
 2,200 37.79 37.79 32.12 0 100 -0.0
01/02/2021
37.79
 100 35.96 37.79 37.79 0 0 0
29/01/2021
35.96
 10,500 36.02 37.79 30.72 3,300 0 0.2
28/01/2021
36.02
 6,600 35.96 36.08 35.35 3,800 1,400 0.1
27/01/2021
35.96
 2,500 39.62 39.62 35.96 0 0 0
26/01/2021
39.62
 100 39.99 39.99 39.62 0 0 0
25/01/2021
39.99
 1,500 39.62 39.99 39.99 0 0 0
22/01/2021
39.62
 500 42.61 42.61 39.01 0 0 0
21/01/2021
42.61
 100 39.01 42.61 42.61 0 0 0
20/01/2021
39.01
 1,901 35.35 39.01 35.35 0 0 0
19/01/2021
35.35
 1,737 39.62 39.62 34.62 0 0 0
18/01/2021
39.62
 5,010 39.31 41.45 39.62 0 0 0
15/01/2021
39.31
 1,325 40.84 40.84 38.77 0 0 0
14/01/2021
40.84
 3,500 41.14 41.14 40.41 0 0 0
13/01/2021
41.14
 1,220 41.81 41.81 41.14 0 0 0
12/01/2021
41.81
 3,165 41.75 41.81 41.81 0 0 0
11/01/2021
41.75
 2,500 41.45 42.61 41.45 1,200 0 0.1
08/01/2021
41.45
 3,418 42.06 42.06 41.45 1,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |