Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	27.50	3,500	27.80	27.80	27.20	0	0	0
12/01/2026	27.80	1,100	27.60	27.80	27.60	0	0	0
09/01/2026	27.50	600	27.60	27.60	27.50	0	0	0
08/01/2026	27.50	1,200	27.50	27.60	27.50	0	0	0
07/01/2026	27.50	300	27.60	27.60	27.50	0	0	0
06/01/2026	27.60	1,800	27.30	27.60	27.30	0	0	0
05/01/2026	27.40	2,000	27.20	27.40	27	0	0	0
31/12/2025	28.30	10,600	27.60	28.30	27	0	0	0
30/12/2025	27	4,500	27	27	27	0	0	0
29/12/2025	27.40	5,100	27.10	27.40	27	0	0	0
26/12/2025	27.10	1,800	26.90	27.90	26.90	0	0	0
25/12/2025	27.60	0	27.60	27.60	27.60	0	0	0
24/12/2025	27.60	3,500	27.50	27.60	27.50	0	0	0
23/12/2025	27.50	600	27.60	27.60	27.50	0	0	0
22/12/2025	27.60	700	27.60	27.60	27.50	0	0	0
19/12/2025	27.60	300	27.60	27.60	27.60	0	0	0
18/12/2025	27.50	2,700	27.50	27.50	27.50	0	0	0
17/12/2025	27.60	4,000	27.60	27.60	27.50	0	0	0
16/12/2025	27.60	3,300	27.60	27.60	27.50	0	0	0
15/12/2025	27.50	2,300	27.80	27.80	27	0	0	0
12/12/2025	27.90	1,400	27.90	28	27.90	0	0	0
11/12/2025	27.90	1,200	28	28	27.90	0	0	0
10/12/2025	28.20	300	27.90	28.20	27.90	0	0	0
09/12/2025	27.90	9,200	28	28	27.90	0	0	0
08/12/2025	28	500	27.90	28	27.90	0	0	0
05/12/2025	27.90	9,600	28	28.40	27.90	0	0	0
04/12/2025	27.90	2,400	28	28	27.90	0	0	0
03/12/2025	28.20	700	28.20	28.20	28.20	0	0	0
02/12/2025	28	4,400	28	28	28	0	0	0
01/12/2025	28	3,000	28	28	28	0	0	0
28/11/2025	28	3,100	27.90	28.10	27.90	0	0	0
27/11/2025	28.10	1,500	28	28.10	28	0	0	0
26/11/2025	28	2,700	27.90	28	27.90	0	0	0
25/11/2025	28	1,800	27.80	28	27.70	0	0	0
24/11/2025	28	5,200	27.80	28	27.50	0	0	0
21/11/2025	28	2,400	27.90	28	27.90	0	0	0
20/11/2025	27.90	400	27.90	27.90	27.90	0	0	0
19/11/2025	28	2,100	31	31	28	0	0	0
18/11/2025	27.50	28,500	28.50	28.50	27.40	0	0	0
17/11/2025	28.40	7,200	28	28.50	28	0	0	0
14/11/2025	28.20	7,900	28.10	28.20	27.90	0	0	0
13/11/2025	28.10	10,500	28.10	28.30	28	0	0	0
12/11/2025	27.90	52,100	28.80	28.80	27.80	0	0	0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 30%
11/11/2025	28.90	38,900	29.60	29.70	27.90	0	0	0
10/11/2025	29.70	29,600	29.70	29.70	29.52	0	0	0
07/11/2025	29.52	77,900	29.79	29.88	29.52	0	0	0
06/11/2025	29.70	14,900	29.88	29.88	29.52	0	0	0
05/11/2025	29.88	6,600	29.88	29.97	29.79	0	0	0
04/11/2025	29.70	22,200	29.79	30.34	29.61	0	0	0
03/11/2025	29.79	29,600	29.16	29.88	29.06	0	0	0
31/10/2025	29.16	8,500	29.06	29.16	28.88	0	0	0
30/10/2025	29.06	2,500	29.06	29.06	29.06	0	0	0
29/10/2025	29.06	7,400	28.88	29.06	28.88	0	0	0
28/10/2025	28.88	3,700	28.97	29.52	28.88	0	0	0
27/10/2025	28.97	10,900	29.06	29.52	28.97	0	0	0
24/10/2025	28.97	1,200	29.06	29.06	28.88	0	0	0
23/10/2025	29.43	13,600	29.34	29.61	29.06	0	0	0
22/10/2025	29.06	7,400	28.88	29.06	28.79	0	0	0
21/10/2025	28.79	19,000	28.88	28.88	28.43	0	0	0
20/10/2025	28.61	31,000	29.43	29.43	28.61	0	0	0
17/10/2025	28.88	10,100	28.97	28.97	28.88	0	0	0
16/10/2025	28.97	2,000	28.97	28.97	28.97	0	0	0
15/10/2025	28.97	2,700	29.06	29.06	28.88	0	0	0
14/10/2025	28.88	2,500	28.97	28.97	28.79	0	0	0
13/10/2025	29.06	3,700	28.88	29.06	28.88	0	0	0
10/10/2025	28.97	1,300	28.97	28.97	28.97	0	0	0
09/10/2025	28.97	17,500	28.97	29.43	28.97	0	0	0
08/10/2025	29.06	1,600	30.43	30.43	28.88	0	0	0
07/10/2025	29.06	6,600	28.97	29.06	28.79	0	0	0
06/10/2025	28.79	3,000	28.88	29.16	28.79	0	0	0
03/10/2025	28.88	10,300	29.06	29.06	28.70	0	0	0
02/10/2025	28.97	3,400	29.06	29.06	28.97	0	0	0
01/10/2025	29.25	100	29.25	29.25	29.25	0	0	0
30/09/2025	29.06	14,900	29.06	29.06	29.06	0	0	0
29/09/2025	29.06	11,300	29.06	29.06	28.88	0	0	0
26/09/2025	28.97	37,600	28.88	29.06	28.52	0	0	0
25/09/2025	28.88	6,000	29.06	29.06	28.70	0	0	0
24/09/2025	28.88	8,700	28.97	28.97	28.61	0	0	0
23/09/2025	28.79	16,700	29.25	29.34	28.70	0	0	0
22/09/2025	28.97	36,400	29.52	29.52	28.97	0	0	0
19/09/2025	29.52	1,900	29.52	29.52	29.16	0	0	0
18/09/2025	29.06	6,500	29.52	29.79	29.06	0	0	0
17/09/2025	29.43	4,500	29.52	29.79	29.43	0	0	0
16/09/2025	29.61	15,700	29.79	29.97	29.61	0	0	0
15/09/2025	29.70	2,900	29.52	29.70	29.52	0	0	0
12/09/2025	29.52	1,000	29.79	29.79	29.52	0	0	0
11/09/2025	29.43	7,500	29.43	29.52	29.43	0	0	0
10/09/2025	29.43	1,000	29.88	29.88	29.43	0	0	0
09/09/2025	29.52	8,400	29.61	29.61	29.25	0	0	0
08/09/2025	29.61	2,300	29.52	29.70	29.52	0	0	0
05/09/2025	29.70	400	29.61	29.70	29.61	0	0	0
04/09/2025	29.52	5,800	29.88	29.97	29.34	0	0	0
03/09/2025	29.52	4,000	29.52	29.52	29.52	0	0	0
29/08/2025	29.52	8,400	29.79	29.97	29.43	0	0	0
28/08/2025	29.70	5,900	29.97	30.15	29.61	0	0	0
27/08/2025	29.61	17,500	29.06	29.88	29.06	0	0	0
26/08/2025	29.34	1,600	28.70	29.34	28.61	0	0	0
25/08/2025	28.97	9,600	28.97	29.06	28.88	0	0	0
22/08/2025	29.06	12,300	29.16	29.34	28.88	0	0	0
21/08/2025	29.25	4,300	29.06	29.25	29.06	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.80	-3.20%	37,600	0	0	24 25 24
2 tháng (2026-04-13)	-1.90	-7.28%	63,300	0	0	24 26.10 24
3 tháng (2026-03-16)	-1.30	-5.10%	96,100	0	0	24 26.10 24
6 tháng (2025-12-15)	-3.30	-12%	259,000	0	0	24 28.30 24
12 tháng (2025-06-17)	-5.41	-18.27%	1,473,700	0	0	24 30.34 24
24 tháng (2024-06-24)	-0.42	-1.72%	5,651,258	0	0	24 36.60 24
36 tháng (2023-06-28)	-4.22	-14.85%	9,453,733	0	0	22.20 36.60 24
60 tháng (2021-07-08)	18.73	342.25%	15,185,876	0	0	4.76 48.29 24

CTCP Mía Đường Cao Bằng (cbs)

THỐNG KÊ GIAO DỊCH