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)
18/08/2020
26.66
 8,100 25.92 26.66 22.29 0 100 -0.0
17/08/2020
25.92
 4,300 26.20 26.26 25.86 4,000 0 0.2
14/08/2020
26.20
 4,200 26.15 26.66 26.20 800 0 0.0
13/08/2020
26.15
 3,900 25.86 26.66 26.15 0 0 0
12/08/2020
25.86
 7,022 24.79 25.86 25.13 0 0 0
11/08/2020
24.79
 8,500 24.90 24.90 24.39 3,700 0 0.2
10/08/2020
24.90
 3,224 24.39 24.90 24.73 2,200 100 0.1
07/08/2020
24.39
 14,018 24.39 25.24 24.16 100 400 -0.0
06/08/2020
24.39
 18,124 23.26 24.39 23.26 8,400 0 0.3
05/08/2020
23.26
 14,000 22.97 23.26 22.63 2,000 0 0.1
04/08/2020
22.97
 1,850 22.97 23.26 19.97 0 100 -0.0
03/08/2020
22.97
 972 22.97 22.97 19.57 0 100 -0.0
31/07/2020
22.97
 0 23.26 22.97 22.97 0 0 0
30/07/2020
23.26
 1,000 23.26 23.26 22.69 0 0 0
29/07/2020
23.26
 400 23.82 23.82 22.12 0 0 0
28/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
28/07/2020
23.82
 350 23.26 23.82 20.76 100 100 0
27/07/2020
23.26
 2,300 23.26 23.26 23.26 1,800 0 0.1
24/07/2020
23.26
 3,100 23.53 23.53 23.26 1,700 0 0.1
23/07/2020
23.53
 5,900 23.69 23.80 23.53 4,400 0 0.2
22/07/2020
23.69
 3,300 23.26 23.80 23.69 0 0 0
21/07/2020
23.26
 3,700 23.53 23.85 23.26 1,000 0 0.0
20/07/2020
23.53
 4,150 23.85 24.34 23.53 3,400 0 0.1
17/07/2020
23.85
 2,410 23.85 24.07 23.80 100 0 0.0
16/07/2020
23.85
 1,800 23.80 23.85 23.80 1,000 0 0.0
15/07/2020
23.80
 3,010 24.07 24.07 23.80 1,200 0 0.1
14/07/2020
24.07
 700 24.07 24.07 24.07 500 0 0.0
13/07/2020
24.07
 2,000 23.80 24.12 24.07 1,500 0 0.1
10/07/2020
23.80
 3,900 24.07 24.12 23.80 2,600 0 0.1
09/07/2020
24.07
 6,600 24.34 24.34 24.07 4,000 0 0.2
08/07/2020
24.34
 6,900 24.01 24.45 24.34 6,000 0 0.3
07/07/2020
24.01
 6,967 23.74 24.45 23.85 0 0 0
06/07/2020
23.74
 7,510 23.26 24.28 23.26 600 0 0.0
03/07/2020
23.26
 700 22.71 25.15 22.98 100 0 0.0
02/07/2020
22.71
 6,120 22.39 24.82 22.50 0 0 0
01/07/2020
22.39
 1,500 21.90 22.44 22.39 0 0 0
30/06/2020
21.90
 11,100 22.17 22.44 21.69 1,000 0 0.0
29/06/2020
22.17
 400 22.23 22.23 22.17 0 0 0
26/06/2020
22.23
 5,100 22.71 22.71 22.23 4,600 0 0.2
25/06/2020
22.71
 8,500 22.71 22.77 22.71 4,800 0 0.2
24/06/2020
22.71
 6,300 22.61 22.98 22.71 3,200 0 0.1
23/06/2020
22.61
 7,800 22.55 22.71 22.44 4,600 0 0.2
22/06/2020
22.55
 4,600 22.28 22.55 22.44 0 0 0
19/06/2020
22.28
 1,270 22.17 22.28 22.17 0 0 0
18/06/2020
22.17
 500 21.90 22.17 22.07 100 0 0.0
17/06/2020
21.90
 6,200 21.85 22.17 21.90 0 0 0
16/06/2020
21.85
 6,080 21.80 21.85 21.74 2,600 0 0.1
15/06/2020
21.80
 10,660 21.74 21.85 21.69 5,100 0 0.2
12/06/2020
21.74
 5,000 21.90 21.90 21.74 0 0 0
11/06/2020
21.90
 9,910 22.39 22.39 21.63 4,300 0 0.2
10/06/2020
22.39
 5,233 21.63 22.39 21.90 2,000 0 0.1
09/06/2020
21.63
 7,700 21.90 22.17 21.63 2,000 0 0.1
08/06/2020
21.90
 4,057 21.90 21.90 21.90 2,000 0 0.1
05/06/2020
21.90
 2,930 21.90 21.90 21.09 0 0 0
04/06/2020
21.90
 8,820 22.17 22.50 21.90 3,800 1,400 0.1
03/06/2020
22.17
 2,400 21.63 22.17 21.90 0 0 0
02/06/2020
21.63
 5,300 21.63 22.39 21.63 2,200 0 0.1
01/06/2020
21.63
 2,200 21.15 21.63 21.47 0 0 0
29/05/2020
21.15
 7,000 21.09 21.63 21.09 300 0 0.0
28/05/2020
21.09
 11,600 21.09 21.90 21.09 5,800 0 0.2
27/05/2020
21.09
 8,500 21.63 21.63 21.09 0 0 0
26/05/2020
21.63
 14,000 21.09 22.12 21.09 0 0 0
25/05/2020
21.09
 12,900 19.09 21.09 19.20 0 0 0
22/05/2020
19.09
 10,810 19.04 19.42 19.04 0 0 0
21/05/2020
19.04
 7,022 19.20 19.20 18.93 0 0 0
20/05/2020
19.20
 3,700 18.93 19.90 18.93 0 0 0
19/05/2020
18.93
 4,313 18.93 18.93 18.93 0 0 0
18/05/2020
18.93
 2,300 18.60 18.93 18.93 0 0 0
15/05/2020
18.60
 1,700 18.66 18.66 18.60 0 0 0
14/05/2020
18.66
 5,100 18.39 18.66 18.39 0 0 0
13/05/2020
18.39
 2,900 18.39 18.44 18.39 0 0 0
12/05/2020
18.39
 1,400 18.39 18.50 18.39 0 0 0
11/05/2020
18.39
 15,800 18.50 19.20 18.39 0 0 0
08/05/2020
18.50
 1,900 18.39 19.25 18.50 0 0 0
07/05/2020
18.39
 6,300 19.25 19.25 18.39 0 0 0
06/05/2020
19.25
 1,500 18.66 19.25 19.25 0 0 0
05/05/2020
18.66
 19,410 18.39 18.77 18.39 0 0 0
04/05/2020
18.39
 1,500 17.90 18.60 18.39 0 0 0
29/04/2020
17.90
 200 17.85 18.01 17.90 0 0 0
28/04/2020
17.85
 16,830 18.44 18.44 17.85 10 0 0.0
27/04/2020
18.44
 6,100 17.85 18.66 17.41 0 0 0
24/04/2020
17.85
 4,100 17.85 17.96 17.85 0 0 0
23/04/2020
17.85
 300 18.28 18.28 17.85 0 0 0
22/04/2020
18.28
 100 17.58 18.28 18.28 0 0 0
21/04/2020
17.58
 18,510 18.39 18.39 17.31 300 0 0.0
20/04/2020
18.39
 3,713 17.68 19.25 17.96 0 0 0
17/04/2020
17.68
 11,920 16.50 18.12 16.77 0 0 0
16/04/2020
16.50
 1,710 18.17 18.17 15.68 10 0 0.0
15/04/2020
18.17
 200 16.77 18.17 18.17 0 0 0
14/04/2020
16.77
 16,400 16.39 16.77 16.77 16,000 0 0.5
13/04/2020
16.39
 700 17.31 17.31 16.39 0 0 0
10/04/2020
17.31
 950 16.77 17.79 17.31 0 0 0
09/04/2020
16.77
 5,400 17.04 17.58 16.77 2,300 0 0.1
08/04/2020
17.04
 400 16.50 17.58 16.22 0 0 0
07/04/2020
16.50
 0 16.39 16.50 16.50 0 0 0
06/04/2020
16.39
 400 16.22 16.55 16.39 0 0 0
03/04/2020
16.22
 950 15.14 16.60 16.22 0 0 0
01/04/2020
15.14
 0 15.14 15.14 15.14 0 0 0
31/03/2020
15.14
 1,200 15.20 15.20 15.14 0 0 0
30/03/2020
15.20
 7,910 16.22 16.22 14.71 0 0 0
27/03/2020
16.22
 1,000 16.22 16.28 16.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |