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)
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
12/07/2023
28.42
 36,400 27.65 28.73 27.88 0 0 0
11/07/2023
27.65
 52,700 27.88 28.11 27.65 0 0 0
10/07/2023
27.88
 25,500 28.80 28.80 27.88 0 0 0
07/07/2023
28.80
 9,300 28.57 29.03 28.04 0 0 0
06/07/2023
28.57
 39,100 29.73 29.73 28.04 0 0 0
05/07/2023
29.73
 10,000 29.65 30.03 26.88 0 0 0
04/07/2023
29.65
 7,403 29.19 29.96 29.42 0 0 0
03/07/2023
29.19
 7,200 28.96 29.57 28.73 0 0 0
30/06/2023
28.96
 1,400 28.65 28.96 28.65 0 0 0
29/06/2023
28.65
 200 28.42 28.65 28.65 0 0 0
28/06/2023
28.42
 6,300 28.80 28.88 28.34 0 0 0
27/06/2023
28.80
 100 28.50 28.80 28.80 0 0 0
26/06/2023
28.50
 1,800 28.80 28.88 28.50 0 0 0
23/06/2023
28.80
 4,500 29.57 29.57 28.50 0 0 0
22/06/2023
29.57
 5,400 29.65 29.65 28.96 0 0 0
21/06/2023
29.65
 1,900 30.34 30.34 29.57 0 0 0
20/06/2023
30.34
 22,500 28.50 30.65 28.50 0 0 0
19/06/2023
28.50
 2,431 28.11 28.50 28.42 0 0 0
16/06/2023
28.11
 2,331 28.73 28.73 28.11 0 0 0
15/06/2023
28.73
 3,250 28.42 28.73 27.88 0 0 0
14/06/2023
28.42
 11,100 27.65 28.42 27.65 0 0 0
13/06/2023
27.65
 600 27.42 27.65 27.65 0 0 0
12/06/2023
27.42
 2,400 27.27 27.42 27.04 0 0 0
09/06/2023
27.27
 6,300 26.88 27.80 27.27 0 0 0
08/06/2023
26.88
 10,000 27.50 27.50 26.88 0 0 0
07/06/2023
27.50
 6,800 27.65 27.65 27.27 0 0 0
06/06/2023
27.65
 6,100 27.65 27.96 27.65 0 0 0
05/06/2023
27.65
 10,700 27.65 27.80 27.50 0 0 0
02/06/2023
27.65
 3,700 27.88 27.88 27.57 0 0 0
01/06/2023
27.88
 5,400 27.88 27.88 27.50 0 0 0
31/05/2023
27.88
 10,100 27.57 28.42 27.50 0 0 0
30/05/2023
27.57
 7,000 28.42 28.42 27.57 0 0 0
29/05/2023
28.42
 1,200 28.04 28.42 28.42 0 0 0
26/05/2023
28.04
 9,400 27.80 28.04 27.65 0 0 0
25/05/2023
27.80
 2,900 28.11 28.65 27.80 0 0 0
24/05/2023
28.11
 2,600 28.19 28.65 28.11 0 0 0
23/05/2023
28.19
 1,800 28.73 28.80 28.11 0 0 0
22/05/2023
28.73
 3,300 28.27 28.88 27.80 0 0 0
19/05/2023
28.27
 1,700 28.57 28.57 28.27 0 0 0
18/05/2023
28.57
 7,800 28.34 29.19 28.04 0 0 0
17/05/2023
28.34
 5,800 27.73 29.11 28.04 0 0 0
16/05/2023
27.73
 7,900 28.34 28.34 27.73 0 0 0
15/05/2023
28.34
 12,200 27.96 28.42 28.11 0 0 0
12/05/2023
27.96
 4,200 28.04 28.34 27.96 0 0 0
11/05/2023
28.04
 14,500 28.65 28.65 28.04 0 0 0
10/05/2023
28.65
 7,100 28.80 28.80 28.42 0 0 0
09/05/2023
28.80
 10,100 29.19 29.19 28.42 0 0 0
08/05/2023
29.19
 11,800 28.73 29.96 28.73 0 0 0
05/05/2023
28.73
 13,800 28.57 29.19 28.42 0 0 0
04/05/2023
28.57
 18,702 29.88 29.88 27.88 0 0 0
28/04/2023
29.88
 7,600 29.96 30.42 29.19 0 0 0
27/04/2023
29.96
 22,000 30.72 30.80 29.96 0 0 0
26/04/2023
30.72
 28,149 31.41 33.03 30.03 0 0 0
25/04/2023
31.41
 13,700 32.11 33.41 29.96 0 0 0
24/04/2023
32.11
 34,800 31.88 32.64 31.80 0 0 0
21/04/2023
31.88
 45,601 30.34 32.87 30.57 0 0 0
20/04/2023
30.34
 20,450 29.19 30.57 29.19 0 0 0
19/04/2023
29.19
 17,000 29.88 30.72 29.19 0 0 0
18/04/2023
29.88
 24,800 29.19 30.34 29.26 0 0 0
17/04/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
17/04/2023
29.19
 5,650 28.67 30.65 28.42 0 0 0
14/04/2023
28.68
 6,400 28.68 28.73 27.40 0 0 0
13/04/2023
28.68
 56,800 28.06 28.83 28.01 0 0 0
12/04/2023
28.06
 6,887 27.96 28.42 27.75 0 0 0
11/04/2023
27.96
 10,300 28.11 28.16 26.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |