CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.30
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
(2026-02-23) 		-3.80 -11.88% 40,600 0 0
28.10
32
28.30
2 tháng
(2026-01-19) 		-2.50 -8.14% 64,100 0 0
28.10
32
28.30
3 tháng
(2025-12-18) 		-3 -9.62% 90,800 0 0
28.10
32
28.30
6 tháng
(2025-09-19) 		-0.10 -0.35% 299,100 0 0
26.50
32
28.30
12 tháng
(2025-03-24) 		-15.11 -34.88% 988,900 -500 -0.0
26.12
44.64
28.30
24 tháng
(2024-03-28) 		-2.77 -8.95% 1,763,170 -2,800 -0.1
26.12
46.06
28.30
36 tháng
(2023-04-03) 		5.35 23.43% 2,109,619 -15,200 -0.5
21.21
46.06
28.30
60 tháng
(2021-04-13) 		-10.93 -27.94% 2,569,279 52,598 3.6
21.21
46.06
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |