CTCP Mía Đường Cao Bằng (cbs)

26.50
-0.50
(-1.85%)
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) 		-0.60 -2.19% 65,500 0 0
26.80
28.30
27
2 tháng
(2025-11-28) 		-1.20 -4.29% 120,500 0 0
26.80
28.30
27
3 tháng
(2025-10-29) 		-2.26 -7.79% 480,900 0 0
26.80
29.88
27
6 tháng
(2025-07-31) 		-1.99 -6.92% 1,039,300 0 0
26.80
29.97
27
12 tháng
(2025-02-03) 		-1.81 -6.33% 2,958,106 0 0
26.80
36.60
27
24 tháng
(2024-02-07) 		2.76 11.47% 6,576,483 0 0
23.38
36.60
27
36 tháng
(2023-02-13) 		-0.85 -3.08% 10,142,488 0 0
22.20
36.60
27
60 tháng
(2021-02-22) 		23.33 671.55% 15,024,576 0 0
3.47
48.29
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
24.62
 25,800 24.79 25.12 24.54 0 0 0
21/06/2024
24.87
 23,267 24.29 25.95 24.21 0 0 0
20/06/2024
24.46
 8,600 24.29 24.46 24.21 0 0 0
19/06/2024
24.29
 13,000 24.62 24.71 24.21 0 0 0
18/06/2024
24.79
 9,114 24.54 24.79 24.13 0 0 0
17/06/2024
24.21
 7,002 24.21 24.46 24.13 0 0 0
14/06/2024
24.29
 12,119 24.54 24.62 24.29 0 0 0
13/06/2024
24.37
 11,359 24.54 24.54 24.37 0 0 0
12/06/2024
24.46
 921 24.46 24.54 24.46 0 0 0
11/06/2024
24.37
 21,500 24.71 24.87 24.37 0 0 0
10/06/2024
24.62
 7,501 24.71 24.87 24.62 0 0 0
07/06/2024
24.46
 17,600 24.71 24.71 24.46 0 0 0
06/06/2024
24.54
 10,020 24.46 24.62 24.46 0 0 0
05/06/2024
24.46
 15,679 24.46 24.46 24.13 0 0 0
04/06/2024
24.37
 27,203 24.79 24.79 24.13 0 0 0
03/06/2024
24.46
 9,609 24.29 24.79 24.29 0 0 0
31/05/2024
24.29
 3,700 24.29 24.29 24.04 0 0 0
30/05/2024
23.79
 30,800 24.21 24.46 23.79 0 0 0
29/05/2024
24.13
 6,121 24.37 24.37 23.88 0 0 0
28/05/2024
23.96
 12,450 25.20 25.20 23.88 0 0 0
27/05/2024
24.13
 2,800 24.13 24.13 23.96 0 0 0
24/05/2024
23.88
 13,005 24.13 24.21 23.88 0 0 0
23/05/2024
23.96
 5,600 24.46 24.46 23.88 0 0 0
22/05/2024
24.13
 1,100 24.37 24.37 24.04 0 0 0
21/05/2024
24.29
 3,941 24.37 24.37 23.96 0 0 0
20/05/2024
23.96
 19,630 24.04 24.21 23.71 0 0 0
17/05/2024
24.04
 20,200 24.13 24.21 23.88 0 0 0
16/05/2024
24.54
 31,400 24.37 24.54 24.13 0 0 0
15/05/2024
24.54
 8,600 24.37 24.62 24.37 0 0 0
14/05/2024
24.37
 39,100 24.37 24.54 24.04 0 0 0
13/05/2024
24.46
 10,000 24.37 24.79 24.37 0 0 0
10/05/2024
24.29
 12,600 24.71 24.71 24.29 0 0 0
09/05/2024
24.46
 2,004 24.46 24.54 24.37 0 0 0
08/05/2024
24.79
 803 25.29 25.29 24.46 0 0 0
07/05/2024
24.29
 17,507 24.54 24.54 24.04 0 0 0
06/05/2024
24.46
 2,500 24.46 24.46 24.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |