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
(2025-11-04) 		1.40 5.24% 120,000 0 0
26.50
30.50
28.40
2 tháng
(2025-10-06) 		-0.40 -1.40% 157,200 0 0
26.50
30.50
28.40
3 tháng
(2025-09-05) 		-1.40 -4.75% 167,600 0 0
26.50
30.60
28.40
6 tháng
(2025-06-09) 		0.18 0.64% 431,000 0 0
26.50
31.70
28.40
12 tháng
(2024-12-09) 		-2.76 -8.96% 1,413,222 -500 -0.0
26.12
46.06
28.40
24 tháng
(2023-12-15) 		-3.81 -11.94% 1,766,519 -7,700 -0.3
26.12
46.06
28.40
36 tháng
(2022-12-20) 		2.91 11.53% 1,977,119 -16,100 -0.6
21.21
46.06
28.40
60 tháng
(2020-12-30) 		-12.43 -30.67% 2,537,539 73,080 4.9
21.21
46.06
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2019
20.94
 5,400 20.60 20.94 20.60 0 0 0
07/06/2019
20.60
 5,100 19.51 20.60 19.56 0 0 0
06/06/2019
19.51
 3,500 19.60 19.98 19.51 0 0 0
05/06/2019
19.60
 2,500 18.89 19.98 19.03 0 0 0
04/06/2019
18.89
 2,600 19.13 19.13 18.89 0 0 0
03/06/2019
19.13
 2,400 19.03 20.89 18.99 100 0 0.0
31/05/2019
19.03
 7,010 21.27 21.41 18.70 0 0 0
30/05/2019
21.27
 2,200 20.70 21.27 21.27 0 0 0
29/05/2019
20.70
 8,300 22.27 22.27 20.70 0 0 0
28/05/2019
22.27
 59,510 20.79 22.60 20.75 100 0 0.0
27/05/2019
20.79
 9,200 18.56 20.94 18.70 0 0 0
24/05/2019
18.56
 4,300 18.56 19.03 18.56 0 0 0
23/05/2019
18.56
 800 18.56 18.56 18.41 0 0 0
22/05/2019
18.56
 200 18.94 18.94 18.56 0 0 0
21/05/2019
18.94
 1,600 19.03 19.32 18.84 0 0 0
20/05/2019
19.03
 1,800 19.03 19.41 19.03 0 0 0
17/05/2019
19.03
 5,400 18.41 19.03 18.79 0 0 0
16/05/2019
18.41
 510 18.79 18.79 18.41 0 0 0
15/05/2019
18.79
 1,940 18.08 18.79 18.13 0 0 0
14/05/2019
18.08
 1,510 18.08 18.08 18.08 0 0 0
13/05/2019
18.08
 3,700 18.08 18.08 17.94 0 0 0
10/05/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
09/05/2019
18.08
 500 17.46 18.08 18.08 0 0 0
08/05/2019
17.46
 600 17.84 17.84 17.41 0 0 0
07/05/2019
17.84
 500 17.56 17.84 17.84 0 0 0
06/05/2019
17.56
 400 17.56 18.08 17.56 0 0 0
03/05/2019
17.56
 5,400 17.46 17.61 17.37 0 0 0
02/05/2019
17.46
 3,100 17.37 17.61 17.27 0 0 0
26/04/2019
17.37
 1,500 17.75 17.75 17.18 0 0 0
25/04/2019
17.75
 1,700 17.32 17.75 17.37 0 0 0
24/04/2019
17.32
 5,500 17.84 17.84 17.32 0 0 0
23/04/2019
17.84
 2,450 17.32 17.84 17.41 0 0 0
22/04/2019
17.32
 4,200 17.56 17.56 17.18 0 0 0
19/04/2019
17.56
 1,740 17.65 17.65 17.18 0 0 0
18/04/2019
17.65
 3,910 18.56 18.75 17.41 0 0 0
17/04/2019
18.56
 12,050 17.84 18.56 17.22 0 0 0
16/04/2019
17.84
 4,200 18.27 18.32 17.03 0 0 0
12/04/2019
18.27
 2,300 18.32 18.32 18.27 0 0 0
11/04/2019
18.32
 8,800 18.70 18.70 18.08 0 0 0
10/04/2019
18.70
 5,500 18.84 18.84 18.37 0 0 0
09/04/2019
18.84
 16,155 19.51 19.51 18.70 0 0 0
08/04/2019
19.51
 30,130 20.27 20.27 18.32 0 0 0
05/04/2019
20.27
 7,900 20.51 20.51 20.03 0 0 0
04/04/2019
20.51
 18,400 20.94 20.94 20.46 0 0 0
03/04/2019
20.94
 9,800 21.70 21.70 20.70 0 0 0
02/04/2019
21.70
 1,000 21.22 21.70 21.27 0 0 0
01/04/2019
21.22
 6,120 22.08 22.08 21.17 0 0 0
29/03/2019
22.08
 26,925 20.60 22.13 20.60 0 0 0
28/03/2019
20.60
 13,925 20.70 20.75 20.51 0 0 0
27/03/2019
20.70
 5,000 20.41 20.94 20.46 0 0 0
26/03/2019
20.41
 4,200 20.51 20.51 20.41 0 0 0
25/03/2019
20.51
 3,700 21.17 21.17 20.46 0 0 0
22/03/2019
21.17
 8,900 21.46 21.46 20.94 0 0 0
21/03/2019
21.46
 8,900 21.65 21.65 21.17 0 0 0
20/03/2019
21.65
 6,200 21.89 21.89 20.79 0 0 0
19/03/2019
21.89
 23,550 20.70 22.84 19.89 0 0 0
18/03/2019
20.70
 17,000 21.89 21.89 19.60 0 0 0
15/03/2019
21.89
 6,500 22.36 22.60 21.51 0 0 0
14/03/2019
22.36
 6,800 23.12 23.12 22.13 0 0 0
13/03/2019
23.12
 24,650 22.60 24.27 22.84 0 0 0
12/03/2019
22.60
 21,220 20.89 22.60 21.17 0 0 0
11/03/2019
20.89
 10,700 20.22 21.36 19.98 0 0 0
08/03/2019
20.22
 9,300 19.98 20.22 19.37 0 0 0
07/03/2019
19.98
 10,400 18.56 19.98 18.51 0 0 0
06/03/2019
18.56
 10,800 17.46 18.56 16.80 0 0 0
05/03/2019
17.46
 13,000 17.37 17.46 17.13 0 0 0
04/03/2019
17.37
 12,600 16.32 17.37 16.23 0 0 0
01/03/2019
16.32
 5,400 16.89 16.89 16.23 0 0 0
28/02/2019
16.89
 13,900 16.27 16.89 16.42 0 0 0
27/02/2019
16.27
 1,600 16.61 16.61 16.04 0 0 0
26/02/2019
16.61
 17,800 16.65 16.94 14.99 0 0 0
25/02/2019
16.65
 12,100 16.18 16.65 16.04 0 0 0
22/02/2019
16.18
 4,700 16.46 16.56 15.80 0 0 0
21/02/2019
16.46
 7,800 16.51 16.61 15.75 0 0 0
20/02/2019
16.51
 2,600 16.42 16.84 16.42 0 0 0
19/02/2019
16.42
 500 16.51 16.51 16.42 0 0 0
18/02/2019
16.51
 4,300 16.37 16.56 14.85 0 0 0
15/02/2019
16.37
 5,500 16.65 16.65 16.37 0 0 0
14/02/2019
16.65
 15,200 17.03 17.03 15.37 0 0 0
13/02/2019
17.03
 303 16.94 17.03 17.03 0 0 0
12/02/2019
16.94
 3,900 17.13 17.13 16.94 0 0 0
11/02/2019
17.13
 3,800 16.04 17.13 16.65 0 0 0
01/02/2019
16.04
 0 16.18 16.04 16.04 0 0 0
31/01/2019
16.18
 2,815 16.18 16.65 15.80 0 0 0
30/01/2019
16.18
 1,100 15.84 16.18 15.89 0 0 0
29/01/2019
15.84
 600 16.04 16.04 15.84 0 0 0
28/01/2019
16.04
 1,900 16.23 16.23 15.99 0 0 0
25/01/2019
16.23
 5,515 16.42 16.65 16.18 0 0 0
24/01/2019
16.42
 100 15.70 16.42 16.42 0 0 0
23/01/2019
15.70
 1,700 15.94 15.94 15.70 0 0 0
22/01/2019
15.94
 37,300 17.51 17.70 15.70 0 0 0
21/01/2019
17.51
 2,800 18.18 18.18 17.51 0 0 0
18/01/2019
18.18
 4,520 18.41 18.41 18.03 0 0 0
17/01/2019
18.41
 13,600 18.56 19.51 17.84 0 0 0
16/01/2019
18.56
 15,400 18.08 18.56 17.22 0 0 0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 66%
15/01/2019
18.08
 1,000 16.37 18.99 17.61 0 0 0
14/01/2019
16.37
 19,600 16.09 16.85 16.29 0 0 0
11/01/2019
16.09
 6,310 17.57 17.57 16.09 0 0 0
10/01/2019
17.57
 13,620 17.21 17.57 17.17 0 0 0
09/01/2019
17.21
 17,800 16.37 17.57 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |