CTCP Mía Đường Cao Bằng (cbs)

22
0.20
(0.92%)
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
(2026-06-30) 		-2 -8.33% 73,600 0 0
22
24.20
22
2 tháng
(2026-06-01) 		-2.60 -10.57% 123,000 0 0
22
24.60
22
3 tháng
(2026-05-04) 		-3.10 -12.35% 157,200 0 0
22
25.10
22
6 tháng
(2026-02-02) 		-4.90 -18.22% 269,100 0 0
22
27
22
12 tháng
(2025-08-04) 		-6.88 -23.83% 1,306,700 0 0
22
29.97
22
24 tháng
(2024-08-09) 		-3.45 -13.56% 5,342,958 0 0
22
36.60
22
36 tháng
(2023-08-15) 		-7.96 -26.56% 8,721,130 0 0
22
36.60
22
60 tháng
(2021-08-25) 		16.39 291.82% 15,253,376 0 0
5.23
48.29
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
30.34
 8,600 30.15 30.34 29.97 0 0 0
19/05/2025
30.52
 8,100 30.43 30.52 30.06 0 0 0
16/05/2025
30.34
 10,000 30.15 30.34 29.88 0 0 0
15/05/2025
30.52
 2,100 31.24 31.24 30.15 0 0 0
14/05/2025
30.15
 2,000 30.15 30.52 30.15 0 0 0
13/05/2025
30.15
 2,800 30.43 30.43 30.15 0 0 0
12/05/2025
29.97
 1,500 30.24 30.24 29.97 0 0 0
09/05/2025
29.70
 18,600 29.88 29.97 29.52 0 0 0
08/05/2025
29.88
 9,700 30.52 30.52 29.79 0 0 0
07/05/2025
29.97
 8,000 31.52 31.52 29.88 0 0 0
06/05/2025
30.52
 5,900 30.52 30.52 30.24 0 0 0
05/05/2025
29.88
 4,000 30.61 31.70 29.88 0 0 0
29/04/2025
29.97
 1,800 30.34 30.34 29.97 0 0 0
28/04/2025
29.79
 4,100 29.43 29.97 29.43 0 0 0
25/04/2025
29.43
 4,000 30.34 30.34 29.43 0 0 0
24/04/2025
29.97
 3,500 30.70 30.70 29.97 0 0 0
23/04/2025
30.06
 12,300 29.97 30.79 29.97 0 0 0
22/04/2025
30.24
 40,300 30.43 33.88 29.70 0 0 0
21/04/2025
30.43
 7,700 31.61 31.61 29.52 0 0 0
18/04/2025
30.34
 3,300 30.06 30.88 30.06 0 0 0
17/04/2025
30.15
 15,800 30.06 30.70 29.88 0 0 0
16/04/2025
30.06
 5,400 31.70 31.70 30.06 0 0 0
15/04/2025
30.61
 17,400 31.06 31.52 30.52 0 0 0
14/04/2025
30.61
 9,600 31.79 33.15 30.43 0 0 0
11/04/2025
31.15
 10,800 29.43 31.61 29.43 0 0 0
10/04/2025
31.79
 11,100 29.06 32.61 29.06 0 0 0
09/04/2025
28.34
 20,900 28.52 28.79 27.97 0 0 0
08/04/2025
29.06
 24,700 30.70 30.70 28.16 0 0 0
04/04/2025
30.52
 32,200 29.06 30.70 28.25 0 0 0
03/04/2025
29.43
 24,600 32.33 32.33 29.34 0 0 0
02/04/2025
32.61
 6,400 32.97 32.97 32.52 0 0 0
01/04/2025
32.52
 20,600 32.52 32.70 32.33 0 0 0
31/03/2025
32.24
 11,700 32.61 32.61 32.24 0 0 0
28/03/2025
32.42
 4,700 33.24 33.24 32.33 0 0 0
27/03/2025
32.97
 1,000 33.24 33.24 32.70 0 0 0
26/03/2025
32.61
 7,100 33.15 33.15 32.61 0 0 0
25/03/2025
32.79
 7,700 32.70 32.79 32.33 0 0 0
24/03/2025
32.42
 3,300 33.97 33.97 32.33 0 0 0
21/03/2025
32.33
 10,300 32.61 32.61 32.33 0 0 0
20/03/2025
32.33
 5,500 32.88 32.88 32.33 0 0 0
19/03/2025
32.79
 1,900 33.06 33.06 32.70 0 0 0
18/03/2025
32.42
 6,400 32.70 33.24 32.42 0 0 0
17/03/2025
32.33
 13,700 32.15 32.88 32.15 0 0 0
14/03/2025
32.24
 5,800 32.70 32.70 32.24 0 0 0
13/03/2025
32.70
 25,200 32.97 33.06 32.24 0 0 0
12/03/2025
32.42
 97,000 33.15 33.97 32.42 0 0 0
11/03/2025
33.79
 42,400 34.24 34.33 32.24 0 0 0
10/03/2025
34.97
 11,400 35.24 36.24 34.70 0 0 0
07/03/2025
35.33
 27,400 34.97 36.78 34.97 0 0 0
06/03/2025
36.24
 48,500 35.69 36.24 34.51 0 0 0
05/03/2025
34.97
 44,000 33.24 35.88 33.24 0 0 0
04/03/2025
33.33
 31,000 33.51 34.15 33.24 0 0 0
03/03/2025
33.42
 41,800 34.33 34.42 32.97 0 0 0
28/02/2025
34.24
 31,800 35.24 35.24 33.24 0 0 0
27/02/2025
34.51
 44,900 35.06 35.51 33.79 0 0 0
26/02/2025
35.06
 66,300 36.88 37.60 34.97 0 0 0
25/02/2025
36.60
 77,100 35.79 38.60 35.79 0 0 0
24/02/2025
35.24
 197,100 32.79 35.88 32.79 0 0 0
21/02/2025
32.79
 30,800 34.06 34.06 32.79 0 0 0
20/02/2025
32.79
 32,700 34.51 34.97 32.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |