CTCP Mía Đường Cao Bằng (cbs)

27.90
-0.10
(-0.36%)
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) 		-1.50 -5.05% 323,600 0 0
27.50
29.88
27.90
2 tháng
(2025-10-06) 		-0.59 -2.06% 509,400 0 0
27.50
29.88
27.90
3 tháng
(2025-09-05) 		-1.50 -5.05% 706,900 0 0
27.50
29.88
27.90
6 tháng
(2025-06-09) 		-1.77 -5.91% 1,229,200 0 0
27.50
30.34
27.90
12 tháng
(2024-12-09) 		-0.32 -1.12% 3,399,071 0 0
27.50
36.60
27.90
24 tháng
(2023-12-15) 		4.65 19.77% 6,889,530 0 0
23.21
36.60
27.90
36 tháng
(2022-12-20) 		1.88 7.14% 10,307,584 0 0
22.20
36.60
27.90
60 tháng
(2020-12-30) 		24.73 711.85% 14,915,276 0 0
3.47
48.29
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
33.51
 57,700 32.06 34.42 31.97 0 0 0
18/02/2025
32.24
 91,100 29.88 32.33 29.25 0 0 0
17/02/2025
29.34
 32,600 28.61 29.52 28.61 0 0 0
14/02/2025
28.97
 6,600 29.34 29.34 28.97 0 0 0
13/02/2025
28.79
 10,300 29.43 29.43 28.79 0 0 0
12/02/2025
28.88
 4,600 29.25 29.25 28.79 0 0 0
11/02/2025
29.34
 7,504 29.34 29.79 29.34 0 0 0
10/02/2025
29.06
 10,007 29.88 29.88 29.06 0 0 0
07/02/2025
29.06
 8,043 29.25 29.25 29.06 0 0 0
06/02/2025
29.16
 16,700 28.88 29.25 28.79 0 0 0
05/02/2025
28.88
 6,350 28.97 29.06 28.79 0 0 0
04/02/2025
28.70
 5,502 28.97 28.97 28.70 0 0 0
03/02/2025
28.61
 3,800 28.61 28.70 28.52 0 0 0
24/01/2025
28.61
 35,502 28.70 28.70 28.43 0 0 0
23/01/2025
28.16
 13,805 28.88 28.88 28.16 0 0 0
22/01/2025
28.16
 40,218 28.34 28.43 28.16 0 0 0
21/01/2025
28.61
 10,501 29.06 29.06 28.61 0 0 0
20/01/2025
28.61
 1,531 28.88 28.88 28.52 0 0 0
17/01/2025
28.34
 7,136 28.88 28.88 28.34 0 0 0
16/01/2025
28.88
 600 28.97 28.97 28.79 0 0 0
15/01/2025
28.43
 1,200 28.88 28.88 28.43 0 0 0
14/01/2025
28.61
 18,700 28.52 28.61 28.43 0 0 0
13/01/2025
28.52
 10,100 28.79 28.88 28.52 0 0 0
10/01/2025
28.79
 36,342 29.88 29.88 28.79 0 0 0
09/01/2025
28.88
 3,900 28.97 28.97 28.88 0 0 0
08/01/2025
28.88
 5,138 29.88 29.88 28.88 0 0 0
07/01/2025
28.70
 5,224 28.97 28.97 28.70 0 0 0
06/01/2025
28.70
 9,800 28.79 28.97 28.70 0 0 0
03/01/2025
28.79
 1,103 28.97 29.06 28.79 0 0 0
02/01/2025
28.79
 27,300 28.70 29.16 28.70 0 0 0
31/12/2024
28.52
 16,555 28.70 28.70 28.16 0 0 0
30/12/2024
28.70
 13,500 28.79 28.79 28.43 0 0 0
27/12/2024
28.61
 11,230 28.70 28.79 28.43 0 0 0
26/12/2024
28.70
 10,100 28.52 28.79 28.34 0 0 0
25/12/2024
28.70
 18,249 28.52 28.70 28.52 0 0 0
24/12/2024
28.61
 4,700 28.52 28.61 28.43 0 0 0
23/12/2024
28.70
 3,400 28.61 28.70 28.61 0 0 0
20/12/2024
28.52
 33,803 28.52 28.70 27.97 0 0 0
19/12/2024
28.52
 2,834 28.61 28.61 28.52 0 0 0
18/12/2024
28.61
 9,620 28.61 28.61 28.61 0 0 0
17/12/2024
28.61
 13,400 28.70 28.70 28.52 0 0 0
16/12/2024
28.70
 21,203 28.61 28.70 28.61 0 0 0
13/12/2024
28.61
 18,950 28.61 28.70 28.52 0 0 0
12/12/2024
28.52
 10,303 28.61 28.79 28.52 0 0 0
11/12/2024
28.61
 67,910 28.97 28.97 28.61 0 0 0
10/12/2024
28.61
 29,000 28.43 28.61 28.43 0 0 0
09/12/2024
28.52
 37,408 29.06 29.06 28.43 0 0 0
06/12/2024
28.34
 14,500 28.16 28.52 28.16 0 0 0
05/12/2024
28.34
 25,329 28.34 28.34 28.07 0 0 0
04/12/2024
28.25
 13,607 28.34 28.43 28.25 0 0 0
03/12/2024
28.25
 3,700 28.07 28.25 28.07 0 0 0
02/12/2024
27.88
 28,000 28.07 28.16 27.79 0 0 0
29/11/2024
27.97
 2,800 28.07 28.07 27.70 0 0 0
28/11/2024
27.88
 15,006 27.88 27.88 27.88 0 0 0
27/11/2024
27.79
 17,416 27.79 27.79 27.79 0 0 0
26/11/2024
28.16
 20,600 27.25 28.16 27.25 0 0 0
25/11/2024
27.70
 24,001 27.25 28.07 27.25 0 0 0
22/11/2024
27.88
 9,900 28.34 28.34 27.79 0 0 0
21/11/2024
27.79
 14,515 28.07 28.07 27.70 0 0 0
20/11/2024
28.07
 11,435 27.97 28.16 27.79 0 0 0
19/11/2024
27.34
 25,061 28.16 28.34 27.25 0 0 0
18/11/2024
28.25
 6,129 28.34 28.34 28.07 0 0 0
15/11/2024
28.25
 9,341 28.61 28.61 28.16 0 0 0
14/11/2024
27.88
 9,010 27.97 28.34 27.88 0 0 0
13/11/2024
28.16
 24,700 28.97 28.97 27.88 0 0 0
12/11/2024
28.43
 25,724 28.61 28.70 28.16 0 0 0
11/11/2024
28.52
 24,010 29.52 29.52 28.07 0 0 0
08/11/2024
28.16
 15,825 28.16 28.61 27.79 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
07/11/2024
28.16
 35,250 28.52 28.52 27.43 0 0 0
06/11/2024
28.52
 28,034 28.85 28.85 28.44 0 0 0
05/11/2024
28.85
 20,893 28.93 29.02 28.69 0 0 0
04/11/2024
28.93
 74,010 29.02 29.18 28.52 0 0 0
01/11/2024
28.10
 11,522 28.27 28.27 28.02 0 0 0
31/10/2024
28.19
 21,600 28.27 28.44 28.19 0 0 0
30/10/2024
28.44
 20,100 28.19 28.52 28.19 0 0 0
29/10/2024
28.19
 35,124 28.02 28.19 27.94 0 0 0
28/10/2024
28.02
 19,776 28.19 28.35 28.02 0 0 0
25/10/2024
28.02
 21,700 28.10 28.35 28.02 0 0 0
24/10/2024
27.86
 19,900 28.60 28.60 27.86 0 0 0
23/10/2024
28.52
 15,900 28.85 28.85 28.44 0 0 0
22/10/2024
28.44
 27,054 29.10 29.10 28.02 0 0 0
21/10/2024
29.02
 34,300 29.10 29.43 28.85 0 0 0
18/10/2024
29.02
 3,150 29.27 29.27 29.02 0 0 0
17/10/2024
29.02
 59,419 29.10 29.60 29.02 0 0 0
16/10/2024
28.77
 7,850 28.77 28.77 28.69 0 0 0
15/10/2024
28.44
 7,700 28.93 28.93 28.44 0 0 0
14/10/2024
28.77
 9,900 28.69 29.02 28.69 0 0 0
11/10/2024
29.02
 11,200 29.02 29.02 28.85 0 0 0
10/10/2024
29.10
 10,050 29.18 29.18 28.77 0 0 0
09/10/2024
29.18
 9,305 29.02 29.18 29.02 0 0 0
08/10/2024
29.02
 11,300 28.85 29.18 28.85 0 0 0
07/10/2024
29.02
 7,700 28.69 29.27 28.69 0 0 0
04/10/2024
28.69
 6,250 28.52 28.69 28.35 0 0 0
03/10/2024
28.60
 12,700 29.27 29.27 28.27 0 0 0
02/10/2024
28.85
 9,702 28.93 29.10 28.69 0 0 0
01/10/2024
29.02
 2,549 29.10 29.10 29.02 0 0 0
30/09/2024
29.35
 6,402 29.43 29.43 28.93 0 0 0
27/09/2024
29.02
 11,400 29.02 29.27 28.93 0 0 0
26/09/2024
29.27
 7,214 29.27 29.35 29.18 0 0 0
25/09/2024
29.35
 5,008 30.51 30.51 29.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |