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)
26/03/2020
16.22
 6,710 17.25 17.25 16.22 0 0 0
25/03/2020
17.25
 200 15.95 17.25 16.77 0 0 0
24/03/2020
15.95
 2,900 15.85 15.95 15.52 0 0 0
23/03/2020
15.85
 11,145 16.22 16.22 15.74 0 0 0
20/03/2020
16.22
 2,300 16.60 16.77 16.22 0 0 0
19/03/2020
16.60
 2,920 16.77 16.77 16.22 0 0 0
18/03/2020
16.77
 2,900 16.77 16.77 16.77 0 1,100 -0.0
17/03/2020
16.77
 4,410 16.50 16.87 15.58 0 0 0
16/03/2020
16.50
 12,010 17.04 17.04 16.22 0 10,300 -0.3
13/03/2020
17.04
 6,000 14.66 17.04 15.20 0 0 0
12/03/2020
14.66
 18,125 17.58 17.58 14.66 0 0 0
11/03/2020
17.58
 3,000 18.39 18.39 16.93 0 0 0
10/03/2020
18.39
 5,700 18.39 18.39 17.31 0 0 0
09/03/2020
18.39
 3,300 18.17 18.39 16.55 0 0 0
06/03/2020
18.17
 200 18.98 18.98 18.17 0 0 0
05/03/2020
18.98
 1,800 18.98 18.98 18.98 0 0 0
04/03/2020
18.98
 0 19.20 18.98 18.98 0 0 0
03/03/2020
19.20
 7,655 18.93 19.20 18.39 0 0 0
02/03/2020
18.93
 4,400 17.41 18.93 18.82 0 0 0
28/02/2020
17.41
 2,400 18.93 18.93 17.41 0 0 0
27/02/2020
18.93
 2,000 18.17 18.93 18.50 0 0 0
26/02/2020
18.17
 3,000 18.66 18.93 18.17 0 0 0
25/02/2020
18.66
 1,400 17.36 18.66 18.12 0 0 0
24/02/2020
17.36
 843 19.20 19.20 17.36 0 0 0
21/02/2020
19.20
 100 18.93 19.20 19.20 0 0 0
20/02/2020
18.93
 200 18.93 18.93 18.93 0 0 0
19/02/2020
18.93
 100 18.17 18.93 18.93 0 0 0
18/02/2020
18.17
 1,100 18.23 18.23 18.17 0 0 0
17/02/2020
18.23
 1,720 18.39 18.39 18.23 0 0 0
14/02/2020
18.39
 1,100 18.33 18.39 18.12 0 0 0
13/02/2020
18.33
 1,000 18.93 18.93 18.33 0 0 0
12/02/2020
18.93
 600 19.90 19.90 18.93 0 0 0
11/02/2020
19.90
 0 19.90 19.90 19.90 0 0 0
10/02/2020
19.90
 723 18.93 19.90 19.90 0 0 0
07/02/2020
18.93
 500 19.58 19.58 18.93 0 0 0
06/02/2020
19.58
 0 19.58 19.58 19.58 0 0 0
05/02/2020
19.58
 3,000 17.85 19.58 19.58 0 0 0
04/02/2020
17.85
 6,300 18.12 18.12 15.41 0 0 0
03/02/2020
18.12
 3,800 18.12 18.39 17.85 0 0 0
31/01/2020
18.12
 0 18.12 18.12 18.12 0 0 0
30/01/2020
18.12
 100 18.93 18.93 18.12 0 0 0
22/01/2020
18.93
 900 18.39 18.93 18.93 0 0 0
21/01/2020
18.39
 200 18.17 18.39 18.39 0 0 0
20/01/2020
18.17
 6,110 18.87 18.87 18.17 0 0 0
17/01/2020
18.87
 2,600 18.44 18.87 18.39 0 0 0
16/01/2020
18.44
 0 18.44 18.44 18.44 0 0 0
15/01/2020
18.44
 400 19.15 19.15 18.44 0 0 0
14/01/2020
19.15
 1,200 18.93 19.15 18.93 1,000 0 0.0
13/01/2020
18.93
 310 19.20 19.20 18.93 0 0 0
10/01/2020
19.20
 0 19.20 19.20 19.20 0 0 0
09/01/2020
19.20
 2,500 19.15 19.31 18.50 0 0 0
08/01/2020
19.15
 9,210 18.93 19.20 18.93 3,100 500 0.1
07/01/2020
18.93
 200 18.60 18.93 18.93 0 0 0
06/01/2020
18.60
 900 18.93 18.93 18.60 0 0 0
03/01/2020
18.93
 500 18.93 18.93 18.39 0 0 0
02/01/2020
18.93
 100 18.66 18.93 18.93 0 0 0
31/12/2019
18.66
 1,010 18.60 18.66 18.66 0 0 0
30/12/2019
18.60
 1,200 18.60 18.93 18.44 500 600 -0.0
27/12/2019
18.60
 0 19.42 18.60 18.60 0 0 0
26/12/2019
19.42
 2,200 18.50 19.42 18.50 0 0 0
25/12/2019
18.50
 1,100 18.17 18.93 18.50 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
24/12/2019
18.17
 1,100 19.79 20.55 16.93 0 0 0
23/12/2019
19.79
 6,340 19.51 19.84 19.51 0 0 0
20/12/2019
19.51
 13,100 19.75 19.75 19.51 0 0 0
19/12/2019
19.75
 1,900 20.60 20.60 19.51 0 0 0
18/12/2019
20.60
 0 20.51 20.60 20.60 0 0 0
17/12/2019
20.51
 9,433 20.51 20.75 20.32 0 0 0
16/12/2019
20.51
 7,010 20.70 20.70 20.41 0 0 0
13/12/2019
20.70
 10,310 20.22 20.94 20.13 0 0 0
12/12/2019
20.22
 9,160 20.22 20.46 20.17 900 0 0.0
11/12/2019
20.22
 17,400 20.22 21.41 20.22 1,300 0 0.1
10/12/2019
20.22
 12,400 18.08 20.89 19.51 0 0 0
09/12/2019
18.08
 14,700 18.13 18.41 18.08 0 0 0
06/12/2019
18.13
 6,400 18.13 18.13 16.75 0 0 0
05/12/2019
18.13
 5,100 18.08 18.18 18.08 0 0 0
04/12/2019
18.08
 8,000 18.03 18.22 18.08 0 0 0
03/12/2019
18.03
 3,833 18.08 18.32 18.03 0 0 0
02/12/2019
18.08
 13,500 18.13 18.41 18.08 0 0 0
29/11/2019
18.13
 4,700 18.03 18.22 17.89 0 0 0
28/11/2019
18.03
 2,100 18.13 18.18 17.99 0 0 0
27/11/2019
18.13
 1,700 18.08 18.13 18.08 0 0 0
26/11/2019
18.08
 2,500 18.08 18.08 18.03 0 0 0
25/11/2019
18.08
 500 18.08 18.08 18.08 0 0 0
22/11/2019
18.08
 3,000 17.89 18.08 17.80 0 0 0
21/11/2019
17.89
 700 17.84 17.89 17.80 0 0 0
20/11/2019
17.84
 2,300 18.13 18.13 17.80 0 0 0
19/11/2019
18.13
 1,800 18.03 18.13 18.08 0 0 0
18/11/2019
18.03
 400 17.70 18.08 18.03 0 0 0
15/11/2019
17.70
 1,900 17.89 18.08 17.70 0 0 0
14/11/2019
17.89
 1,000 17.99 18.08 17.89 0 0 0
13/11/2019
17.99
 2,900 18.08 18.13 17.99 1,000 0 0.0
12/11/2019
18.08
 4,500 18.08 18.18 18.08 3,000 0 0.1
11/11/2019
18.08
 3,100 17.99 18.18 18.08 0 0 0
08/11/2019
17.99
 1,000 18.08 18.08 17.65 0 0 0
07/11/2019
18.08
 3,500 18.08 18.08 18.03 0 0 0
06/11/2019
18.08
 2,300 17.65 18.08 18.03 0 0 0
05/11/2019
17.65
 200 18.08 18.08 17.65 0 0 0
04/11/2019
18.08
 8,400 17.65 18.08 17.80 0 0 0
01/11/2019
17.65
 1,200 18.08 18.08 17.65 0 0 0
31/10/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |