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)
03/05/2024
32.82
 100 32.82 32.82 32.82 0 0 0
02/05/2024
31.90
 0 31.90 31.90 31.90 0 0 0
26/04/2024
31.90
 0 31.90 31.90 31.90 0 0 0
25/04/2024
31.90
 200 31.90 31.90 31.90 0 0 0
24/04/2024
31.80
 1,300 31.90 31.90 31.90 0 0 0
23/04/2024
31.90
 1,400 31.43 31.90 31.43 0 0 0
22/04/2024
31.43
 700 31.43 31.43 31.43 0 0 0
19/04/2024
31.62
 0 31.62 31.62 31.62 0 0 0
17/04/2024
31.62
 0 31.62 31.62 31.62 0 0 0
16/04/2024
31.62
 0 31.62 31.62 31.62 0 0 0
15/04/2024
31.43
 301 31.71 31.71 31.43 0 0 0
12/04/2024
32.36
 7,600 31.53 32.36 31.43 0 0 0
11/04/2024
31.43
 100 31.43 31.43 31.43 0 0 0
10/04/2024
30.51
 3,300 30.51 30.51 30.51 0 0 0
09/04/2024
31.43
 100 31.43 31.43 31.43 0 100 -0.0
08/04/2024
29.22
 500 29.22 29.22 29.22 0 0 0
05/04/2024
30.60
 0 30.60 30.60 30.60 0 0 0
04/04/2024
30.60
 4 30.60 30.60 30.60 0 0 0
03/04/2024
30.60
 300 30.60 30.60 30.60 0 0 0
02/04/2024
31.06
 2,700 31.06 31.06 31.06 0 0 0
01/04/2024
30.88
 8,728 30.79 32.36 30.79 0 2,000 -0.1
29/03/2024
30.97
 2,224 30.97 30.97 30.51 0 0 0
28/03/2024
30.97
 500 30.97 30.97 30.97 0 200 -0.0
27/03/2024
30.60
 0 30.60 30.60 30.60 0 0 0
26/03/2024
30.60
 2,000 30.69 30.69 30.60 0 2,000 -0.1
25/03/2024
30.60
 601 30.51 30.60 30.51 0 0 0
22/03/2024
30.51
 0 30.51 30.51 30.51 0 0 0
21/03/2024
30.51
 0 30.51 30.51 30.51 0 0 0
20/03/2024
30.51
 1,000 30.51 30.51 30.51 0 1,000 -0.0
19/03/2024
30.51
 1,165 30.51 30.51 30.51 0 0 0
18/03/2024
30.60
 0 30.60 30.60 30.60 0 0 0
15/03/2024
30.51
 4,200 30.97 30.97 30.51 0 0 0
14/03/2024
30.51
 2,100 30.51 30.51 30.42 0 1,800 -0.1
13/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
12/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
11/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
08/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
07/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
06/03/2024
30.60
 1 30.79 30.79 30.79 0 0 0
05/03/2024
30.79
 0 30.79 30.79 30.79 0 0 0
04/03/2024
30.60
 5,600 30.97 30.97 30.60 0 0 0
01/03/2024
31.90
 110 31.90 31.90 31.90 0 0 0
29/02/2024
30.33
 0 30.33 30.33 30.33 0 0 0
28/02/2024
30.33
 500 30.33 30.33 30.33 0 0 0
27/02/2024
30.42
 1,600 30.14 30.42 30.14 0 0 0
26/02/2024
30.42
 0 30.42 30.42 30.42 0 0 0
23/02/2024
30.14
 6,316 30.51 30.51 30.05 0 0 0
22/02/2024
29.86
 200 29.86 29.86 29.86 0 0 0
21/02/2024
30.51
 805 30.51 30.60 30.51 0 0 0
20/02/2024
29.96
 0 29.96 29.96 29.96 0 0 0
19/02/2024
30.51
 4,800 30.14 30.51 28.85 0 0 0
16/02/2024
30.51
 7,800 30.51 30.51 29.86 0 0 0
15/02/2024
30.51
 9,901 30.51 30.51 30.51 0 0 0
07/02/2024
30.79
 1,000 30.79 30.79 30.79 0 0 0
06/02/2024
30.97
 900 31.43 31.43 30.97 0 0 0
05/02/2024
31.34
 0 31.34 31.34 31.34 0 0 0
02/02/2024
31.43
 12,100 30.97 31.43 30.97 0 0 0
01/02/2024
30.79
 0 30.79 30.79 30.79 0 0 0
31/01/2024
30.60
 400 30.79 30.79 30.60 0 0 0
30/01/2024
32.64
 700 32.64 32.64 32.64 0 0 0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 7%
29/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
26/01/2024
32.64
 100 32.64 32.64 32.64 0 0 0
25/01/2024
32.55
 806 32.64 32.64 32.46 0 0 0
24/01/2024
31.73
 10,400 30.82 31.73 30.82 0 0 0
23/01/2024
30.82
 0 30.82 30.82 30.82 0 0 0
22/01/2024
30.82
 0 30.82 30.82 30.82 0 0 0
19/01/2024
30.82
 8,900 31.10 31.10 30.82 0 0 0
18/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
17/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
16/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
15/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
12/01/2024
32.64
 0 32.64 32.64 32.64 0 0 0
11/01/2024
32.64
 100 32.64 32.64 32.64 0 0 0
10/01/2024
31.28
 2,000 31.28 31.37 31.28 0 0 0
09/01/2024
31.28
 300 31.28 31.28 31.28 0 0 0
08/01/2024
31.28
 1,419 31.37 31.37 31.28 0 0 0
05/01/2024
31.00
 11,900 31.28 31.28 30.91 0 0 0
04/01/2024
31.00
 1,520 31.00 31.00 31.00 0 0 0
03/01/2024
30.82
 5 30.82 30.82 30.82 0 0 0
02/01/2024
30.37
 400 30.91 30.91 30.37 0 0 0
29/12/2023
32.64
 400 32.09 32.64 31.00 0 0 0
27/12/2023
32.09
 8,000 31.73 32.09 31.64 0 0 0
26/12/2023
31.73
 1,000 31.73 31.73 31.73 0 0 0
25/12/2023
31.73
 7,700 32.09 32.18 30.82 0 0 0
22/12/2023
32.09
 5,400 30.82 32.18 31.00 0 0 0
21/12/2023
30.82
 8,400 29.10 31.91 29.37 0 0 0
20/12/2023
29.10
 8,000 30.91 30.91 29.01 0 0 0
19/12/2023
30.91
 1,100 31.73 31.73 30.91 0 100 -0.0
18/12/2023
31.73
 1,500 31.91 31.91 31.73 0 0 0
15/12/2023
31.91
 800 32.64 32.64 31.73 0 0 0
13/12/2023
32.64
 600 30.64 32.64 31.82 0 0 0
12/12/2023
30.64
 100 36.44 36.44 30.64 0 100 -0.0
11/12/2023
36.44
 6,600 31.73 36.44 34.36 0 0 0
08/12/2023
31.73
 600 31.73 31.73 31.73 0 0 0
07/12/2023
31.73
 1,100 31.73 31.73 31.73 0 0 0
05/12/2023
31.73
 600 30.82 31.73 31.73 0 0 0
04/12/2023
30.82
 3,500 31.73 31.73 29.55 0 0 0
01/12/2023
31.73
 600 30.82 31.73 31.73 0 0 0
30/11/2023
30.82
 100 31.19 31.19 30.82 0 0 0
28/11/2023
31.19
 400 31.19 31.73 31.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |