CTCP Mía Đường Cao Bằng (cbs)

22.20
-0.80
(-3.48%)
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
(2026-08-12) 		-0.60 -2.42% 80,300 0 0
23.90
24.80
23.90
2 tháng
(2026-07-13) 		0.20 0.83% 105,900 0 0
22
24.80
23.90
3 tháng
(2026-06-15) 		0.20 0.83% 191,600 0 0
22
24.80
23.90
6 tháng
(2026-03-16) 		-1.30 -5.10% 292,500 0 0
22
26.10
23.90
12 tháng
(2025-09-16) 		-5.41 -18.27% 1,163,400 0 0
22
29.88
23.90
24 tháng
(2024-09-23) 		-5.15 -17.54% 4,826,344 0 0
22
36.60
23.90
36 tháng
(2023-09-27) 		-3.45 -12.48% 8,073,230 0 0
22
36.60
23.90
60 tháng
(2021-10-07) 		-3.26 -11.86% 14,142,602 0 0
18.35
48.29
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
29.06
 11,300 29.16 29.88 28.88 0 0 0
19/08/2025
28.97
 3,800 29.25 29.25 28.97 0 0 0
18/08/2025
29.16
 10,500 28.97 29.25 28.97 0 0 0
15/08/2025
29.34
 4,100 29.52 29.61 29.34 0 0 0
14/08/2025
29.52
 19,500 29.52 29.61 29.25 0 0 0
13/08/2025
29.52
 15,400 29.52 29.52 29.25 0 0 0
12/08/2025
29.61
 27,300 29.70 29.79 28.97 0 0 0
11/08/2025
29.97
 13,700 28.88 30.61 28.88 0 0 0
08/08/2025
28.79
 11,200 29.43 29.43 28.61 0 0 0
07/08/2025
28.97
 3,400 29.06 32.70 28.79 0 0 0
06/08/2025
28.88
 1,900 28.70 28.97 28.70 0 0 0
05/08/2025
28.70
 5,100 28.97 29.25 28.70 0 0 0
04/08/2025
28.88
 10,000 29.25 29.25 28.16 0 0 0
01/08/2025
28.79
 7,700 28.79 28.88 28.34 0 0 0
31/07/2025
28.79
 8,800 29.16 29.16 28.61 0 0 0
30/07/2025
29.06
 6,300 29.25 29.25 28.61 0 0 0
29/07/2025
28.70
 13,100 29.43 29.61 28.70 0 0 0
28/07/2025
29.43
 13,100 29.34 29.52 29.06 0 0 0
25/07/2025
29.34
 4,400 29.70 29.70 29.34 0 0 0
24/07/2025
29.52
 6,900 29.34 29.52 29.06 0 0 0
23/07/2025
29.52
 2,900 29.88 29.88 29.43 0 0 0
22/07/2025
29.43
 2,600 29.88 29.88 29.43 0 0 0
21/07/2025
29.43
 7,600 29.52 29.52 29.34 0 0 0
18/07/2025
29.52
 7,300 29.52 29.52 29.52 0 0 0
17/07/2025
29.43
 7,500 29.88 29.88 29.43 0 0 0
16/07/2025
29.52
 3,000 29.61 29.61 29.52 0 0 0
15/07/2025
29.61
 60,800 29.97 29.97 29.61 0 0 0
14/07/2025
29.79
 8,100 29.61 29.79 29.61 0 0 0
11/07/2025
30.34
 28,100 30.70 30.70 29.61 0 0 0
10/07/2025
30.24
 4,800 30.61 30.61 29.16 0 0 0
09/07/2025
29.97
 1,500 30.06 30.61 29.97 0 0 0
08/07/2025
29.79
 5,600 31.06 31.06 29.79 0 0 0
07/07/2025
30.15
 2,400 30.24 33.51 29.88 0 0 0
04/07/2025
30.06
 2,600 30.06 30.06 29.70 0 0 0
03/07/2025
29.97
 5,400 29.79 29.97 29.43 0 0 0
02/07/2025
29.70
 6,100 29.52 29.70 29.43 0 0 0
01/07/2025
29.61
 23,200 29.70 29.70 29.52 0 0 0
30/06/2025
29.61
 3,800 29.61 29.61 29.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |