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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |