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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |