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)
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
30/10/2019
18.08
 1,300 18.08 18.13 18.08 0 0 0
29/10/2019
18.08
 2,100 18.27 18.32 18.08 0 0 0
28/10/2019
18.27
 1,000 18.32 18.32 18.27 0 0 0
25/10/2019
18.32
 1,300 18.46 18.46 18.32 0 0 0
24/10/2019
18.46
 2,700 18.75 18.75 18.46 0 0 0
23/10/2019
18.75
 1,700 18.94 18.94 18.32 0 0 0
22/10/2019
18.94
 1,123 18.56 18.94 18.89 0 0 0
21/10/2019
18.56
 2,400 19.03 19.03 18.56 0 0 0
18/10/2019
19.03
 6,000 18.89 19.18 18.89 0 0 0
17/10/2019
18.89
 12,200 18.99 19.03 17.65 0 0 0
16/10/2019
18.99
 9,200 18.89 19.03 18.65 0 0 0
15/10/2019
18.89
 15,000 17.61 18.89 17.61 10,700 0 0.4
14/10/2019
17.61
 7,200 18.32 18.32 17.61 0 0 0
11/10/2019
18.32
 1,500 18.08 18.32 18.32 0 0 0
10/10/2019
18.08
 14,000 18.08 18.41 17.65 8,200 0 0.3
09/10/2019
18.08
 2,500 17.75 18.13 17.41 1,100 0 0.0
08/10/2019
17.75
 16,200 17.32 17.99 17.18 0 3,200 -0.1
07/10/2019
17.32
 600 17.41 17.41 17.32 0 0 0
04/10/2019
17.41
 3,600 17.32 17.84 17.22 0 0 0
03/10/2019
17.32
 6,200 17.51 17.51 16.70 0 0 0
02/10/2019
17.51
 21,100 18.46 18.46 17.51 0 0 0
01/10/2019
18.46
 1,600 18.41 18.56 18.46 0 0 0
30/09/2019
18.41
 600 17.84 18.41 18.18 0 0 0
27/09/2019
17.84
 11,100 17.84 18.08 17.84 0 0 0
26/09/2019
17.84
 8,300 18.27 18.27 17.84 0 0 0
25/09/2019
18.27
 4,600 18.27 18.56 18.18 0 0 0
24/09/2019
18.27
 6,400 17.89 18.27 17.65 0 0 0
23/09/2019
17.89
 10,000 17.99 18.13 17.56 0 0 0
20/09/2019
17.99
 10,000 18.51 18.51 17.89 0 0 0
19/09/2019
18.51
 6,300 18.79 18.79 18.32 0 0 0
18/09/2019
18.79
 3,200 18.22 18.79 18.46 0 0 0
17/09/2019
18.22
 12,300 18.94 18.99 18.22 0 0 0
16/09/2019
18.94
 7,325 18.70 18.94 18.65 0 0 0
13/09/2019
18.70
 3,400 19.03 19.03 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |