CTCP Khu Công nghiệp Cao su Bình Long (mh3)

28.20
-0.20
(-0.70%)
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) 		1.40 5.24% 120,000 0 0
26.50
30.50
28.40
2 tháng
(2025-10-06) 		-0.40 -1.40% 157,200 0 0
26.50
30.50
28.40
3 tháng
(2025-09-05) 		-1.40 -4.75% 167,600 0 0
26.50
30.60
28.40
6 tháng
(2025-06-09) 		0.18 0.64% 431,000 0 0
26.50
31.70
28.40
12 tháng
(2024-12-09) 		-2.76 -8.96% 1,413,222 -500 -0.0
26.12
46.06
28.40
24 tháng
(2023-12-15) 		-3.81 -11.94% 1,766,519 -7,700 -0.3
26.12
46.06
28.40
36 tháng
(2022-12-20) 		2.91 11.53% 1,977,119 -16,100 -0.6
21.21
46.06
28.40
60 tháng
(2020-12-30) 		-12.43 -30.67% 2,537,539 73,080 4.9
21.21
46.06
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
33.28
 1,501 33.19 33.28 33.19 0 0 0
21/06/2024
33.28
 9,500 31.43 33.28 31.43 0 0 0
20/06/2024
33.28
 12,700 33.28 33.28 33.28 0 0 0
19/06/2024
36.06
 100 36.06 36.06 36.06 0 0 0
18/06/2024
31.43
 7,500 31.43 31.43 31.43 0 0 0
17/06/2024
31.43
 1,000 31.62 31.62 31.43 0 0 0
14/06/2024
31.43
 2,600 31.06 35.69 31.06 0 0 0
13/06/2024
31.43
 4,100 30.51 31.43 30.51 0 0 0
12/06/2024
32.82
 0 32.82 32.82 32.82 0 0 0
11/06/2024
32.82
 0 32.82 32.82 32.82 0 0 0
10/06/2024
32.82
 101 32.82 32.82 32.82 0 0 0
07/06/2024
31.43
 0 31.43 31.43 31.43 0 0 0
06/06/2024
31.43
 300 31.43 31.43 31.43 0 0 0
05/06/2024
33.10
 100 33.10 33.10 33.10 0 0 0
04/06/2024
28.85
 100 28.85 28.85 28.85 0 0 0
03/06/2024
31.90
 200 31.43 31.90 31.43 0 0 0
31/05/2024
30.05
 0 30.05 30.05 30.05 0 0 0
30/05/2024
28.66
 400 31.43 31.43 28.66 0 0 0
29/05/2024
31.43
 5,000 31.43 31.43 31.43 0 0 0
28/05/2024
31.25
 0 31.25 31.25 31.25 0 0 0
27/05/2024
31.25
 117 31.25 31.25 31.25 0 0 0
24/05/2024
31.25
 200 31.25 31.25 31.25 0 0 0
23/05/2024
31.25
 200 31.25 31.25 31.25 0 0 0
22/05/2024
32.27
 1 32.27 32.27 32.27 0 0 0
21/05/2024
32.27
 0 32.27 32.27 32.27 0 0 0
20/05/2024
32.27
 0 32.27 32.27 32.27 0 0 0
17/05/2024
32.27
 0 32.27 32.27 32.27 0 0 0
16/05/2024
32.27
 121 32.27 32.27 32.27 0 0 0
15/05/2024
32.54
 0 32.54 32.54 32.54 0 0 0
14/05/2024
32.54
 0 32.54 32.54 32.54 0 0 0
13/05/2024
32.54
 100 32.54 32.54 32.54 0 0 0
10/05/2024
32.82
 0 32.82 32.82 32.82 0 0 0
09/05/2024
32.82
 1 32.82 32.82 32.82 0 0 0
08/05/2024
32.82
 0 32.82 32.82 32.82 0 0 0
07/05/2024
32.82
 0 32.82 32.82 32.82 0 0 0
06/05/2024
32.82
 0 32.82 32.82 32.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |