CTCP Khu Công nghiệp Cao su Bình Long (mh3)

29
0.10
(0.35%)
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
(2025-12-29) 		-2.20 -7.10% 18,700 0 0
28.70
31
29
2 tháng
(2025-11-28) 		0.80 2.86% 102,400 0 0
28
31.80
29
3 tháng
(2025-10-29) 		1.60 5.88% 220,100 0 0
26.50
31.80
29
6 tháng
(2025-07-31) 		-1.30 -4.32% 304,100 0 0
26.50
31.80
29
12 tháng
(2025-02-03) 		-7.95 -21.64% 1,478,503 -500 -0.0
26.12
46.06
29
24 tháng
(2024-02-07) 		-1.99 -6.46% 1,761,069 -7,600 -0.3
26.12
46.06
29
36 tháng
(2023-02-13) 		-7.10 -19.78% 2,063,019 -16,100 -0.6
21.21
46.06
29
60 tháng
(2021-02-22) 		-11.73 -28.95% 2,558,593 58,278 3.9
21.21
46.06
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
30.86
 0 30.86 30.86 30.86 0 0 0
12/11/2024
28.78
 201 32.86 32.86 28.78 0 0 0
11/11/2024
31.34
 0 31.34 31.34 31.34 0 0 0
08/11/2024
31.34
 1,900 31.34 31.34 31.34 0 0 0
07/11/2024
32.38
 100 32.38 32.38 32.38 0 0 0
06/11/2024
35.90
 0 35.90 35.90 35.90 0 0 0
05/11/2024
35.90
 0 35.90 35.90 35.90 0 0 0
04/11/2024
35.90
 0 35.90 35.90 35.90 0 0 0
01/11/2024
35.90
 0 35.90 35.90 35.90 0 0 0
31/10/2024
35.90
 0 35.90 35.90 35.90 0 0 0
30/10/2024
35.90
 101 35.90 35.90 35.90 0 0 0
29/10/2024
31.24
 900 31.24 31.24 31.24 0 0 0
28/10/2024
31.34
 0 31.34 31.34 31.34 0 0 0
25/10/2024
31.34
 600 31.34 31.34 31.34 0 0 0
24/10/2024
31.34
 100 31.34 31.34 31.34 0 0 0
23/10/2024
32.48
 100 32.48 32.48 32.48 0 0 0
22/10/2024
31.62
 1,000 31.62 31.62 31.62 0 0 0
21/10/2024
32.95
 100 32.95 32.95 32.95 0 0 0
18/10/2024
31.34
 2,730 29.92 31.34 29.92 0 0 0
17/10/2024
33.43
 0 33.43 33.43 33.43 0 0 0
16/10/2024
33.43
 100 33.43 33.43 33.43 0 0 0
15/10/2024
32.29
 0 32.29 32.29 32.29 0 0 0
14/10/2024
32.29
 1,000 32.29 32.29 32.29 0 0 0
11/10/2024
32.57
 0 32.57 32.57 32.57 0 0 0
10/10/2024
32.10
 401 33.81 33.81 32.10 0 0 0
09/10/2024
32.10
 100 32.10 32.10 32.10 0 0 0
08/10/2024
32.29
 500 32.29 32.29 32.29 0 0 0
07/10/2024
34.85
 0 34.85 34.85 34.85 0 0 0
04/10/2024
34.85
 0 34.85 34.85 34.85 0 0 0
03/10/2024
34.85
 1 34.85 34.85 34.85 0 0 0
02/10/2024
34.85
 0 34.85 34.85 34.85 0 0 0
01/10/2024
34.85
 1 34.85 34.85 34.85 0 0 0
30/09/2024
34.85
 0 34.85 34.85 34.85 0 0 0
27/09/2024
34.85
 0 34.85 34.85 34.85 0 0 0
26/09/2024
34.85
 0 34.85 34.85 34.85 0 0 0
25/09/2024
34.85
 102 34.85 34.85 34.85 0 0 0
24/09/2024
33.14
 300 33.14 33.14 33.14 0 0 0
23/09/2024
33.43
 0 33.43 33.43 33.43 0 0 0
20/09/2024
33.43
 216 33.33 33.43 33.33 0 0 0
19/09/2024
30.29
 1,300 32.29 32.29 30.29 0 0 0
18/09/2024
33.52
 0 33.52 33.52 33.52 0 0 0
17/09/2024
33.52
 0 33.52 33.52 33.52 0 0 0
16/09/2024
33.52
 0 33.52 33.52 33.52 0 0 0
13/09/2024
33.52
 0 33.52 33.52 33.52 0 0 0
12/09/2024
33.52
 0 33.52 33.52 33.52 0 0 0
11/09/2024
33.52
 100 33.52 33.52 33.52 0 0 0
10/09/2024
31.81
 2,400 34.47 34.47 31.53 0 0 0
09/09/2024
31.62
 1,100 32.29 32.29 31.62 0 0 0
06/09/2024
36.85
 0 36.85 36.85 36.85 0 0 0
05/09/2024
36.85
 0 36.85 36.85 36.85 0 0 0
04/09/2024
36.85
 0 36.85 36.85 36.85 0 0 0
30/08/2024
36.85
 0 36.85 36.85 36.85 0 0 0
29/08/2024
36.85
 118 36.85 36.85 36.85 0 0 0
28/08/2024
31.81
 1,400 37.89 37.89 31.72 0 0 0
27/08/2024
37.89
 4,000 40.84 40.84 31.43 0 0 0
26/08/2024
35.90
 105 35.90 35.90 35.90 0 0 0
23/08/2024
42.17
 0 42.17 42.17 42.17 0 0 0
22/08/2024
42.17
 0 42.17 42.17 42.17 0 0 0
21/08/2024
42.55
 2 42.17 42.17 42.17 0 0 0
20/08/2024
42.55
 3,302 43.59 43.59 38.94 0 0 0
19/08/2024
40.65
 13,646 32.29 40.65 32.29 0 0 0
16/08/2024
37.13
 7 35.52 35.52 35.52 0 0 0
15/08/2024
37.13
 10,403 31.34 37.13 31.34 0 0 0
14/08/2024
32.29
 100 32.29 32.29 32.29 0 0 0
13/08/2024: Cổ tức tiền mặt tỉ lệ: 9%
13/08/2024
34.00
 103 34.00 34.00 34.00 0 0 0
12/08/2024
31.43
 10,204 31.43 34.02 31.43 0 0 0
09/08/2024
35.13
 0 35.13 35.13 35.13 0 0 0
08/08/2024
35.13
 1 35.13 35.13 35.13 0 0 0
07/08/2024
35.13
 300 35.13 35.13 35.13 0 0 0
06/08/2024
31.43
 10,011 31.43 31.43 31.43 0 0 0
05/08/2024
31.43
 3,700 31.43 31.43 31.43 0 0 0
02/08/2024
35.32
 126 35.32 35.32 35.32 0 0 0
01/08/2024
31.53
 2,000 30.60 31.53 30.60 0 0 0
31/07/2024
32.36
 0 32.36 32.36 32.36 0 0 0
30/07/2024
32.36
 34 32.36 32.36 32.36 0 0 0
29/07/2024
32.36
 1,000 32.36 32.36 32.36 0 0 0
26/07/2024
32.36
 5,749 32.36 32.36 32.36 0 0 0
25/07/2024
32.36
 1,301 31.43 32.36 31.43 0 0 0
24/07/2024
32.82
 10,100 31.90 32.82 31.90 0 0 0
23/07/2024
31.90
 0 31.90 31.90 31.90 0 0 0
22/07/2024
32.36
 10,500 31.43 32.36 31.43 0 0 0
19/07/2024
31.99
 0 31.99 31.99 31.99 0 0 0
18/07/2024
32.36
 10,000 31.53 32.36 31.53 0 0 0
17/07/2024
31.43
 500 31.43 31.43 31.43 0 0 0
16/07/2024
32.36
 500 32.36 32.36 32.36 0 0 0
15/07/2024
33.38
 2,200 31.53 33.38 31.43 0 0 0
12/07/2024
33.19
 300 33.19 33.19 33.19 0 0 0
11/07/2024
33.28
 600 33.28 33.28 33.19 0 0 0
10/07/2024
31.53
 500 33.75 33.75 31.53 0 0 0
09/07/2024
31.80
 1,800 31.06 31.90 31.06 0 0 0
08/07/2024
30.60
 200 31.53 31.53 30.60 0 0 0
05/07/2024
34.21
 1,300 34.21 34.21 34.21 0 0 0
04/07/2024
34.21
 6,000 34.21 34.21 34.21 0 0 0
03/07/2024
33.28
 2,300 31.25 33.28 31.16 0 0 0
02/07/2024
34.12
 200 32.82 34.12 32.82 0 0 0
01/07/2024
33.28
 300 33.28 33.28 33.28 0 0 0
28/06/2024
33.28
 1 33.28 33.28 33.28 0 0 0
27/06/2024
33.28
 0 33.28 33.28 33.28 0 0 0
26/06/2024
33.28
 1,000 33.28 33.28 33.28 0 0 0
25/06/2024
34.21
 200 30.97 34.21 30.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |