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)
03/05/2024
24.46
 910 24.95 24.95 24.46 0 0 0
02/05/2024
24.46
 100 24.46 24.46 24.46 0 0 0
26/04/2024
24.04
 1,425 23.96 24.04 23.96 0 0 0
25/04/2024
23.96
 4,804 23.96 24.04 23.88 0 0 0
24/04/2024
23.79
 5,700 23.79 23.88 23.79 0 0 0
23/04/2024
23.88
 5,767 24.04 24.04 23.63 0 0 0
22/04/2024
24.37
 501 23.96 24.37 23.96 0 0 0
19/04/2024
23.63
 10,126 23.96 23.96 23.21 0 0 0
17/04/2024
23.38
 4,569 24.13 24.13 23.38 0 0 0
16/04/2024
23.71
 5,000 23.96 23.96 23.71 0 0 0
15/04/2024
23.96
 31,607 25.29 26.53 23.96 0 0 0
12/04/2024
24.46
 500 26.53 26.53 24.46 0 0 0
11/04/2024
24.46
 1,600 24.46 24.46 24.46 0 0 0
10/04/2024
24.21
 11,900 24.71 24.71 24.04 0 0 0
09/04/2024
24.46
 2,829 24.04 24.46 24.04 0 0 0
08/04/2024
24.29
 4,600 24.46 24.46 24.13 0 0 0
05/04/2024
24.54
 18,513 24.13 24.79 24.13 0 0 0
04/04/2024
24.95
 2,401 24.87 25.20 24.87 0 0 0
03/04/2024
25.12
 3,300 25.53 25.62 24.95 0 0 0
02/04/2024
25.12
 5,200 24.87 25.29 24.87 0 0 0
01/04/2024
24.95
 2,419 24.79 24.95 24.71 0 0 0
29/03/2024
25.04
 6,300 25.12 25.12 25.04 0 0 0
28/03/2024
24.95
 13,300 25.12 25.29 24.95 0 0 0
27/03/2024
24.95
 4,500 24.95 25.29 24.95 0 0 0
26/03/2024
24.95
 8,400 24.87 25.12 24.87 0 0 0
25/03/2024
24.87
 10,600 24.87 25.04 24.71 0 0 0
22/03/2024
24.87
 7,010 24.95 24.95 24.54 0 0 0
21/03/2024
24.87
 4,739 24.95 25.29 24.87 0 0 0
20/03/2024
25.29
 8,900 24.71 25.29 24.54 0 0 0
19/03/2024
24.54
 4,400 24.54 24.87 24.54 0 0 0
18/03/2024
24.29
 7,901 24.95 24.95 24.29 0 0 0
15/03/2024
25.12
 2,910 24.79 25.12 24.71 0 0 0
14/03/2024
24.87
 5,544 25.20 25.20 24.71 0 0 0
13/03/2024
24.79
 2,600 25.20 25.29 24.71 0 0 0
12/03/2024
25.04
 2,044 25.29 25.29 25.04 0 0 0
11/03/2024
25.29
 12,609 25.20 25.37 24.87 0 0 0
08/03/2024
25.12
 11,000 24.87 25.29 24.46 0 0 0
07/03/2024
24.87
 2,300 24.87 24.87 24.87 0 0 0
06/03/2024
24.87
 22,494 24.95 25.37 24.62 0 0 0
05/03/2024
25.37
 31,800 25.53 26.03 24.87 0 0 0
04/03/2024
25.62
 13,006 26.20 26.28 25.29 0 0 0
01/03/2024
26.03
 4,201 25.53 26.20 25.53 0 0 0
29/02/2024
25.95
 16,400 26.20 26.20 25.62 0 0 0
28/02/2024
26.12
 22,561 27.36 27.36 26.03 0 0 0
27/02/2024
26.12
 4,300 26.20 26.20 26.12 0 0 0
26/02/2024
25.78
 13,500 26.94 29.85 25.70 0 0 0
23/02/2024
25.95
 16,000 26.28 26.28 25.78 0 0 0
22/02/2024
26.28
 33,950 26.36 26.94 25.70 0 0 0
21/02/2024
26.20
 9,600 26.53 26.53 26.20 0 0 0
20/02/2024
26.45
 67,114 25.87 27.19 25.87 0 0 0
19/02/2024
26.45
 29,203 26.70 26.70 25.70 0 0 0
16/02/2024
26.70
 34,677 27.44 27.44 26.03 0 0 0
15/02/2024
26.94
 96,736 24.21 27.52 24.04 0 0 0
07/02/2024
24.04
 6,800 23.63 24.21 23.63 0 0 0
06/02/2024
23.63
 6,500 23.63 23.63 23.63 0 0 0
05/02/2024
23.63
 44,700 23.71 23.71 23.55 0 0 0
02/02/2024
23.63
 14,800 23.55 23.63 23.55 0 0 0
01/02/2024
23.55
 10,200 23.63 23.63 23.46 0 0 0
31/01/2024
23.46
 38,300 23.55 23.55 23.46 0 0 0
30/01/2024
23.63
 33,400 23.55 23.63 23.46 0 0 0
29/01/2024
23.55
 10,925 23.55 23.55 23.38 0 0 0
26/01/2024
23.46
 17,300 23.71 23.71 23.46 0 0 0
25/01/2024
23.55
 14,440 23.88 23.88 23.46 0 0 0
24/01/2024
23.55
 5,100 23.55 23.55 23.30 0 0 0
23/01/2024
23.71
 5,400 23.71 23.71 23.55 0 0 0
22/01/2024
23.71
 8,300 23.46 23.71 23.46 0 0 0
19/01/2024
23.63
 3,610 23.96 23.96 23.46 0 0 0
18/01/2024
23.63
 6,508 24.21 24.21 23.21 0 0 0
17/01/2024
23.55
 9,642 24.21 24.21 23.30 0 0 0
16/01/2024
23.63
 7,500 23.71 23.71 23.46 0 0 0
15/01/2024
23.55
 8,550 23.55 23.55 23.46 0 0 0
12/01/2024
23.63
 21,200 23.63 23.63 23.46 0 0 0
11/01/2024
23.71
 7,300 23.88 23.88 23.63 0 0 0
10/01/2024
23.55
 21,120 23.46 23.71 23.46 0 0 0
09/01/2024
23.63
 6,210 23.63 23.63 23.55 0 0 0
08/01/2024
23.55
 7,700 23.96 23.96 23.46 0 0 0
05/01/2024
23.63
 13,035 23.96 23.96 23.63 0 0 0
04/01/2024
24.29
 300 24.21 24.29 24.21 0 0 0
03/01/2024
23.55
 4,307 23.38 23.71 23.38 0 0 0
02/01/2024
23.38
 13,900 23.55 23.63 23.38 0 0 0
29/12/2023
23.79
 16,900 23.71 23.88 23.46 0 0 0
28/12/2023
23.71
 3,800 23.79 24.04 23.71 0 0 0
27/12/2023
23.79
 4,900 23.46 23.88 23.55 0 0 0
26/12/2023
23.46
 2,600 23.21 23.55 23.46 0 0 0
25/12/2023
23.21
 8,500 23.21 23.55 23.21 0 0 0
22/12/2023
23.21
 400 23.38 23.55 23.21 0 0 0
21/12/2023
23.38
 5,500 23.46 23.55 23.21 0 0 0
20/12/2023
23.46
 30,100 23.38 23.63 22.55 0 0 0
19/12/2023
23.38
 4,100 23.38 23.55 23.21 0 0 0
18/12/2023
23.38
 2,900 23.55 23.55 22.47 0 0 0
15/12/2023
23.55
 2,400 23.71 23.88 22.88 0 0 0
14/12/2023
23.71
 900 23.30 23.96 22.38 0 0 0
13/12/2023
23.30
 3,600 23.38 23.38 23.30 0 0 0
12/12/2023
23.38
 5,100 23.71 23.71 23.13 0 0 0
11/12/2023
23.71
 5,600 23.63 23.71 23.46 0 0 0
08/12/2023
23.63
 1,200 23.30 23.96 23.30 0 0 0
07/12/2023
23.30
 16,900 24.46 24.46 23.21 0 0 0
06/12/2023
24.46
 13,900 24.29 25.62 23.63 0 0 0
05/12/2023
24.29
 3,300 24.29 26.03 24.29 0 0 0
04/12/2023
24.29
 9,500 24.62 24.62 23.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |