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)
17/12/2024
28.61
 13,400 28.70 28.70 28.52 0 0 0
16/12/2024
28.70
 21,203 28.61 28.70 28.61 0 0 0
13/12/2024
28.61
 18,950 28.61 28.70 28.52 0 0 0
12/12/2024
28.52
 10,303 28.61 28.79 28.52 0 0 0
11/12/2024
28.61
 67,910 28.97 28.97 28.61 0 0 0
10/12/2024
28.61
 29,000 28.43 28.61 28.43 0 0 0
09/12/2024
28.52
 37,408 29.06 29.06 28.43 0 0 0
06/12/2024
28.34
 14,500 28.16 28.52 28.16 0 0 0
05/12/2024
28.34
 25,329 28.34 28.34 28.07 0 0 0
04/12/2024
28.25
 13,607 28.34 28.43 28.25 0 0 0
03/12/2024
28.25
 3,700 28.07 28.25 28.07 0 0 0
02/12/2024
27.88
 28,000 28.07 28.16 27.79 0 0 0
29/11/2024
27.97
 2,800 28.07 28.07 27.70 0 0 0
28/11/2024
27.88
 15,006 27.88 27.88 27.88 0 0 0
27/11/2024
27.79
 17,416 27.79 27.79 27.79 0 0 0
26/11/2024
28.16
 20,600 27.25 28.16 27.25 0 0 0
25/11/2024
27.70
 24,001 27.25 28.07 27.25 0 0 0
22/11/2024
27.88
 9,900 28.34 28.34 27.79 0 0 0
21/11/2024
27.79
 14,515 28.07 28.07 27.70 0 0 0
20/11/2024
28.07
 11,435 27.97 28.16 27.79 0 0 0
19/11/2024
27.34
 25,061 28.16 28.34 27.25 0 0 0
18/11/2024
28.25
 6,129 28.34 28.34 28.07 0 0 0
15/11/2024
28.25
 9,341 28.61 28.61 28.16 0 0 0
14/11/2024
27.88
 9,010 27.97 28.34 27.88 0 0 0
13/11/2024
28.16
 24,700 28.97 28.97 27.88 0 0 0
12/11/2024
28.43
 25,724 28.61 28.70 28.16 0 0 0
11/11/2024
28.52
 24,010 29.52 29.52 28.07 0 0 0
08/11/2024
28.16
 15,825 28.16 28.61 27.79 0 0 0
07/11/2024: Cổ tức tiền mặt tỉ lệ: 30%
07/11/2024
28.16
 35,250 28.52 28.52 27.43 0 0 0
06/11/2024
28.52
 28,034 28.85 28.85 28.44 0 0 0
05/11/2024
28.85
 20,893 28.93 29.02 28.69 0 0 0
04/11/2024
28.93
 74,010 29.02 29.18 28.52 0 0 0
01/11/2024
28.10
 11,522 28.27 28.27 28.02 0 0 0
31/10/2024
28.19
 21,600 28.27 28.44 28.19 0 0 0
30/10/2024
28.44
 20,100 28.19 28.52 28.19 0 0 0
29/10/2024
28.19
 35,124 28.02 28.19 27.94 0 0 0
28/10/2024
28.02
 19,776 28.19 28.35 28.02 0 0 0
25/10/2024
28.02
 21,700 28.10 28.35 28.02 0 0 0
24/10/2024
27.86
 19,900 28.60 28.60 27.86 0 0 0
23/10/2024
28.52
 15,900 28.85 28.85 28.44 0 0 0
22/10/2024
28.44
 27,054 29.10 29.10 28.02 0 0 0
21/10/2024
29.02
 34,300 29.10 29.43 28.85 0 0 0
18/10/2024
29.02
 3,150 29.27 29.27 29.02 0 0 0
17/10/2024
29.02
 59,419 29.10 29.60 29.02 0 0 0
16/10/2024
28.77
 7,850 28.77 28.77 28.69 0 0 0
15/10/2024
28.44
 7,700 28.93 28.93 28.44 0 0 0
14/10/2024
28.77
 9,900 28.69 29.02 28.69 0 0 0
11/10/2024
29.02
 11,200 29.02 29.02 28.85 0 0 0
10/10/2024
29.10
 10,050 29.18 29.18 28.77 0 0 0
09/10/2024
29.18
 9,305 29.02 29.18 29.02 0 0 0
08/10/2024
29.02
 11,300 28.85 29.18 28.85 0 0 0
07/10/2024
29.02
 7,700 28.69 29.27 28.69 0 0 0
04/10/2024
28.69
 6,250 28.52 28.69 28.35 0 0 0
03/10/2024
28.60
 12,700 29.27 29.27 28.27 0 0 0
02/10/2024
28.85
 9,702 28.93 29.10 28.69 0 0 0
01/10/2024
29.02
 2,549 29.10 29.10 29.02 0 0 0
30/09/2024
29.35
 6,402 29.43 29.43 28.93 0 0 0
27/09/2024
29.02
 11,400 29.02 29.27 28.93 0 0 0
26/09/2024
29.27
 7,214 29.27 29.35 29.18 0 0 0
25/09/2024
29.35
 5,008 30.51 30.51 29.27 0 0 0
24/09/2024
29.68
 8,900 29.76 29.76 29.18 0 0 0
23/09/2024
29.35
 13,802 30.18 30.18 29.02 0 0 0
20/09/2024
29.35
 8,300 29.43 29.43 29.10 0 0 0
19/09/2024
29.18
 7,900 29.43 29.43 29.18 0 0 0
18/09/2024
29.35
 15,800 29.68 29.85 28.93 0 0 0
17/09/2024
29.10
 15,300 29.02 29.43 28.69 0 0 0
16/09/2024
29.35
 18,900 29.43 29.68 29.35 0 0 0
13/09/2024
29.85
 33,817 28.02 29.85 28.02 0 0 0
12/09/2024
29.18
 61,400 29.85 29.85 29.02 0 0 0
11/09/2024
29.60
 8,500 30.67 30.67 29.51 0 0 0
10/09/2024
29.68
 18,700 29.18 29.85 29.18 0 0 0
09/09/2024
29.43
 18,050 30.43 30.43 29.43 0 0 0
06/09/2024
30.67
 1,305 31.50 31.50 30.67 0 0 0
05/09/2024
31.67
 183,750 30.26 32.00 30.26 0 0 0
04/09/2024
30.26
 22,250 29.35 30.26 29.02 0 0 0
30/08/2024
29.43
 5,300 29.51 29.85 29.02 0 0 0
29/08/2024
29.85
 19,500 29.85 29.85 29.27 0 0 0
28/08/2024
29.85
 14,397 30.59 30.59 29.51 0 0 0
27/08/2024
30.01
 50,200 28.19 30.01 28.19 0 0 0
26/08/2024
28.27
 14,967 27.36 28.60 27.36 0 0 0
23/08/2024
27.19
 5,610 26.86 27.19 26.86 0 0 0
22/08/2024
27.11
 3,800 27.11 27.11 26.78 0 0 0
21/08/2024
27.11
 5,491 26.78 27.11 26.78 0 0 0
20/08/2024
26.78
 7,210 27.03 27.03 26.70 0 0 0
19/08/2024
26.53
 30,615 26.20 26.53 26.20 0 0 0
16/08/2024
26.36
 2,900 26.03 26.36 26.03 0 0 0
15/08/2024
26.12
 2,431 25.95 26.28 25.95 0 0 0
14/08/2024
25.95
 8,400 26.36 26.36 25.70 0 0 0
13/08/2024
25.87
 3,602 26.03 26.03 25.87 0 0 0
12/08/2024
25.87
 8,819 25.62 26.28 25.62 0 0 0
09/08/2024
25.45
 6,200 25.53 25.62 25.45 0 0 0
08/08/2024
25.53
 3,500 25.29 26.03 25.12 0 0 0
07/08/2024
25.62
 8,600 25.95 25.95 25.45 0 0 0
06/08/2024
25.45
 25,400 25.37 25.45 24.95 0 0 0
05/08/2024
25.04
 18,200 25.53 25.78 24.87 0 0 0
02/08/2024
25.70
 7,400 25.45 26.03 25.37 0 0 0
01/08/2024
26.12
 14,701 26.86 26.86 25.62 0 0 0
31/07/2024
25.95
 4,500 26.53 26.53 25.95 0 0 0
30/07/2024
25.87
 18,100 26.03 26.03 25.78 0 0 0
29/07/2024
25.70
 34,680 26.12 26.12 25.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |