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)
01/12/2023
24.62
 3,300 24.13 24.62 23.21 0 0 0
30/11/2023
24.13
 4,200 24.37 24.37 23.05 0 0 0
29/11/2023
24.37
 2,100 24.46 24.46 24.04 0 0 0
28/11/2023
24.46
 5,100 24.04 24.46 24.04 0 0 0
27/11/2023
24.04
 4,200 24.29 24.29 23.63 0 0 0
24/11/2023
24.29
 1,700 23.71 24.79 23.71 0 0 0
23/11/2023
23.71
 9,900 24.37 24.79 23.55 0 0 0
22/11/2023
24.37
 10,900 24.62 24.87 24.04 0 0 0
21/11/2023
24.62
 8,000 24.95 25.29 24.54 0 0 0
20/11/2023
24.95
 15,200 24.95 25.53 24.87 0 0 0
17/11/2023
24.95
 3,500 26.03 26.03 24.87 0 0 0
16/11/2023
26.03
 4,000 26.20 26.20 25.20 0 0 0
15/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
15/11/2023
26.20
 19,500 26.12 26.45 26.20 0 0 0
14/11/2023
26.12
 37,100 25.81 26.58 26.04 0 0 0
13/11/2023
25.81
 16,100 25.96 26.19 25.73 0 0 0
10/11/2023
25.96
 13,900 25.73 25.96 25.27 0 0 0
09/11/2023
25.73
 21,900 25.50 26.42 25.35 0 0 0
08/11/2023
25.50
 11,400 25.35 25.50 25.19 0 0 0
07/11/2023
25.35
 27,000 24.27 26.12 23.96 0 0 0
06/11/2023
24.27
 18,200 23.43 24.27 23.66 0 0 0
03/11/2023
23.43
 7,500 23.04 23.96 23.04 0 0 0
02/11/2023
23.04
 7,900 22.58 23.89 22.43 0 0 0
01/11/2023
22.58
 3,800 22.20 23.66 22.27 0 0 0
31/10/2023
22.20
 10,000 22.35 22.81 22.20 0 0 0
30/10/2023
22.35
 11,300 22.58 23.27 22.35 0 0 0
27/10/2023
22.58
 9,400 22.43 22.97 21.58 0 0 0
26/10/2023
22.43
 52,300 23.81 24.35 22.20 0 0 0
25/10/2023
23.81
 27,400 24.19 24.81 23.81 0 0 0
24/10/2023
24.19
 5,800 23.81 24.89 23.12 0 0 0
23/10/2023
23.81
 900 24.73 26.65 23.81 0 0 0
20/10/2023
24.73
 19,800 23.96 24.81 23.04 0 0 0
19/10/2023
23.96
 23,200 24.58 24.96 23.81 0 0 0
18/10/2023
24.58
 32,400 25.88 26.65 23.27 0 0 0
17/10/2023
25.88
 13,400 26.35 27.11 25.65 0 0 0
16/10/2023
26.35
 6,000 26.12 26.50 26.19 0 0 0
13/10/2023
26.12
 600 26.27 26.81 26.12 0 0 0
12/10/2023
26.27
 13,300 27.27 27.34 26.27 0 0 0
11/10/2023
27.27
 1,200 26.88 27.50 27.04 0 0 0
10/10/2023
26.88
 6,600 26.88 27.65 26.35 0 0 0
09/10/2023
26.88
 18,600 25.96 28.34 25.42 0 0 0
06/10/2023
25.96
 2,500 25.88 25.96 25.73 0 0 0
05/10/2023
25.88
 9,500 26.12 26.12 25.65 0 0 0
04/10/2023
26.12
 5,400 25.73 26.12 25.73 0 0 0
03/10/2023
25.73
 11,800 26.35 26.35 25.73 0 0 0
02/10/2023
26.35
 15,300 26.81 27.19 26.35 0 0 0
29/09/2023
26.81
 15,400 26.50 26.88 26.50 0 0 0
28/09/2023
26.50
 41,200 27.65 27.65 26.12 0 0 0
27/09/2023
27.65
 34,000 28.96 28.96 27.27 0 0 0
26/09/2023
28.96
 34,000 28.65 29.19 28.57 0 0 0
25/09/2023
28.65
 129,200 31.11 31.11 28.65 0 0 0
22/09/2023
31.11
 134,200 31.03 35.26 29.34 0 0 0
21/09/2023
31.03
 36,600 31.34 31.41 30.72 0 0 0
20/09/2023
31.34
 3,900 31.95 32.11 31.34 0 0 0
19/09/2023
31.95
 11,300 31.88 32.26 31.72 0 0 0
18/09/2023
31.88
 13,200 30.88 32.11 31.34 0 0 0
15/09/2023
30.88
 14,600 31.34 31.49 30.72 0 0 0
14/09/2023
31.34
 12,300 31.49 31.49 30.95 0 0 0
13/09/2023
31.49
 20,300 30.72 31.88 30.72 0 0 0
12/09/2023
30.72
 11,000 30.19 30.80 30.42 0 0 0
11/09/2023
30.19
 12,700 30.49 30.72 30.11 0 0 0
08/09/2023
30.49
 23,100 30.72 30.80 30.49 0 0 0
07/09/2023
30.72
 34,200 31.41 31.41 29.96 0 0 0
06/09/2023
31.41
 8,200 31.11 31.49 31.11 0 0 0
05/09/2023
31.11
 17,100 30.34 31.49 31.11 0 0 0
31/08/2023
30.34
 1,900 30.34 30.34 29.96 0 0 0
30/08/2023
30.34
 6,600 30.65 30.65 29.65 0 0 0
29/08/2023
30.65
 8,100 29.73 31.11 30.19 0 0 0
28/08/2023
29.73
 17,900 31.18 31.18 29.26 0 0 0
25/08/2023
31.18
 1,100 31.11 31.18 31.18 0 0 0
24/08/2023
31.11
 52,400 29.34 32.26 29.57 0 0 0
23/08/2023
29.34
 8,300 29.19 29.34 29.19 0 0 0
22/08/2023
29.19
 29,000 29.19 29.34 28.42 0 0 0
21/08/2023
29.19
 6,400 28.80 29.19 28.50 0 0 0
18/08/2023
28.80
 49,100 29.57 29.57 28.42 0 0 0
17/08/2023
29.57
 7,500 29.73 29.88 29.57 0 0 0
16/08/2023
29.73
 11,500 29.96 29.96 29.73 0 0 0
15/08/2023
29.96
 19,000 29.49 29.96 29.65 0 0 0
14/08/2023
29.49
 20,900 29.73 29.96 29.42 0 0 0
11/08/2023
29.73
 7,100 29.96 29.96 29.65 0 0 0
10/08/2023
29.96
 13,100 30.49 30.72 29.96 0 0 0
09/08/2023
30.49
 27,100 29.73 30.72 29.57 0 0 0
08/08/2023
29.73
 27,500 28.80 29.80 28.80 0 0 0
07/08/2023
28.80
 36,800 29.19 29.26 28.42 0 0 0
04/08/2023
29.19
 12,800 29.65 29.65 28.96 0 0 0
03/08/2023
29.65
 10,700 29.80 29.80 29.26 0 0 0
02/08/2023
29.80
 3,500 29.65 29.80 29.57 0 0 0
01/08/2023
29.65
 26,600 30.11 30.11 29.26 0 0 0
31/07/2023
30.11
 55,500 30.57 30.65 29.57 0 0 0
28/07/2023
30.57
 22,600 30.57 30.72 30.03 0 0 0
27/07/2023
30.57
 27,600 30.65 31.34 29.96 0 0 0
26/07/2023
30.65
 17,800 31.34 32.03 30.19 0 0 0
25/07/2023
31.34
 34,600 32.95 32.95 30.57 0 0 0
24/07/2023
32.95
 56,200 33.03 33.41 32.41 0 0 0
21/07/2023
33.03
 105,000 29.49 33.18 29.96 0 0 0
20/07/2023
29.49
 42,200 28.57 29.49 28.57 0 0 0
19/07/2023
28.57
 8,700 28.57 28.88 28.42 0 0 0
18/07/2023
28.57
 6,700 28.65 28.65 28.42 0 0 0
17/07/2023
28.65
 37,800 28.50 28.96 28.34 0 0 0
14/07/2023
28.50
 18,700 28.80 28.96 28.42 0 0 0
13/07/2023
28.80
 27,200 28.42 28.80 28.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |