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)
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
12/09/2019
19.03
 4,500 18.56 19.03 18.51 0 0 0
11/09/2019
18.56
 7,625 18.08 19.03 18.18 0 0 0
10/09/2019
18.08
 38,640 19.03 20.17 17.84 0 0 0
09/09/2019
19.03
 17,220 19.98 19.98 19.03 0 0 0
06/09/2019
19.98
 2,210 19.79 19.98 19.79 0 0 0
05/09/2019
19.79
 800 19.98 20.94 19.79 0 0 0
04/09/2019
19.98
 11,710 20.22 20.37 19.56 0 0 0
03/09/2019
20.22
 6,210 20.75 20.75 20.22 0 0 0
30/08/2019
20.75
 2,400 21.17 21.17 20.51 0 0 0
29/08/2019
21.17
 3,100 20.84 21.17 20.32 0 0 0
28/08/2019
20.84
 6,600 21.41 21.41 20.65 0 0 0
27/08/2019
21.41
 2,900 21.65 21.89 21.41 0 0 0
26/08/2019
21.65
 4,400 21.70 22.27 21.22 0 0 0
23/08/2019
21.70
 5,000 22.13 22.13 21.70 0 0 0
22/08/2019
22.13
 8,100 21.89 22.13 21.65 0 0 0
21/08/2019
21.89
 14,430 22.89 22.89 21.89 0 0 0
20/08/2019
22.89
 4,700 22.84 23.93 21.36 0 0 0
19/08/2019
22.84
 1,702 22.60 23.32 22.84 0 0 0
16/08/2019
22.60
 8,430 22.60 22.84 21.94 0 0 0
15/08/2019
22.60
 7,640 22.84 22.84 22.27 0 0 0
14/08/2019
22.84
 13,540 24.03 24.03 22.70 0 0 0
13/08/2019
24.03
 3,300 24.50 25.17 23.08 0 0 0
12/08/2019
24.50
 9,900 24.50 24.50 22.84 0 0 0
09/08/2019
24.50
 10,400 24.74 24.74 23.89 0 0 0
08/08/2019
24.74
 25,040 25.84 25.84 24.08 0 0 0
07/08/2019
25.84
 23,030 25.60 27.12 24.98 600 0 0.0
06/08/2019
25.60
 24,700 24.79 26.17 24.31 0 0 0
05/08/2019
24.79
 33,580 22.98 25.22 23.36 0 0 0
02/08/2019
22.98
 22,800 22.74 23.79 22.51 0 0 0
01/08/2019
22.74
 18,600 22.03 22.74 21.98 0 0 0
31/07/2019
22.03
 2,800 22.36 22.36 21.98 0 0 0
30/07/2019
22.36
 9,800 22.70 22.84 21.89 3,200 0 0.2
29/07/2019
22.70
 1,800 22.36 22.84 22.70 0 0 0
26/07/2019
22.36
 4,000 22.13 22.84 21.89 0 0 0
25/07/2019
22.13
 2,550 22.98 22.98 22.13 100 0 0.0
24/07/2019
22.98
 3,000 22.98 23.79 22.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |