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)
08/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
07/06/2023
27.28
 0 26.44 27.28 27.28 0 0 0
06/06/2023
26.44
 1,000 24.15 27.74 26.44 0 0 0
05/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
02/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
01/06/2023
24.15
 0 24.15 24.15 24.15 0 0 0
31/05/2023
24.15
 0 24.15 24.15 24.15 0 0 0
30/05/2023
24.15
 0 24.15 24.15 24.15 0 0 0
29/05/2023
24.15
 100 28.20 28.20 24.15 0 0 0
26/05/2023
28.20
 0 24.61 28.20 28.20 0 0 0
25/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
24/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
23/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
22/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
19/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
18/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
17/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
16/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
15/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
12/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
11/05/2023
24.61
 0 24.80 24.61 24.61 0 0 0
10/05/2023
24.80
 1,200 24.48 24.80 24.48 0 0 0
09/05/2023
24.48
 100 24.15 24.48 24.48 0 0 0
08/05/2023
24.15
 200 25.46 25.46 24.15 0 0 0
05/05/2023
25.46
 400 22.26 25.59 22.98 0 0 0
04/05/2023
22.26
 100 25.59 25.59 22.26 0 100 -0.0
28/04/2023
25.59
 500 22.26 25.59 25.59 0 0 0
27/04/2023
22.26
 100 25.26 25.26 22.26 0 100 -0.0
26/04/2023
25.26
 100 22.00 25.26 25.26 0 0 0
25/04/2023
22.00
 100 25.13 25.13 22.00 0 100 -0.0
24/04/2023
25.13
 200 21.87 25.13 25.13 0 0 0
21/04/2023
21.87
 100 24.35 24.35 21.87 0 100 -0.0
20/04/2023
24.35
 100 21.21 24.35 24.35 0 0 0
19/04/2023
21.21
 100 23.83 23.83 21.21 0 100 -0.0
18/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
17/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
14/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
13/04/2023
23.83
 0 23.83 23.83 23.83 0 0 0
12/04/2023
23.83
 100 25.91 25.91 23.83 0 100 -0.0
11/04/2023
25.91
 0 25.91 25.91 25.91 0 0 0
10/04/2023
25.91
 3,600 22.59 25.91 25.91 0 0 0
07/04/2023
22.59
 100 26.18 26.18 22.59 0 100 -0.0
06/04/2023
26.18
 0 26.24 26.18 26.18 0 0 0
05/04/2023
26.24
 10,000 22.85 26.24 26.04 0 5,000 -0.2
04/04/2023
22.85
 0 22.85 22.85 22.85 0 0 0
03/04/2023
22.85
 100 25.46 25.46 22.85 0 100 -0.0
31/03/2023
25.46
 1,000 22.59 25.46 25.46 0 0 0
30/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
29/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
28/03/2023
22.59
 0 22.59 22.59 22.59 0 0 0
27/03/2023
22.59
 100 27.02 27.02 22.59 0 100 -0.0
24/03/2023
27.02
 400 23.50 27.02 26.11 0 0 0
23/03/2023
23.50
 0 23.50 23.50 23.50 0 0 0
22/03/2023
23.50
 0 23.50 23.50 23.50 0 0 0
21/03/2023
23.50
 0 23.50 23.50 23.50 0 0 0
20/03/2023
23.50
 100 26.44 26.44 23.50 0 100 -0.0
17/03/2023
26.44
 0 26.44 26.44 26.44 0 0 0
16/03/2023
26.44
 100 23.11 26.44 26.44 0 0 0
15/03/2023
23.11
 0 23.11 23.11 23.11 0 0 0
14/03/2023
23.11
 100 27.09 27.09 23.11 0 100 -0.0
13/03/2023
27.09
 200 23.83 27.09 27.09 0 0 0
10/03/2023
23.83
 100 22.91 23.83 23.83 0 0 0
09/03/2023
22.91
 100 26.44 26.44 22.91 0 100 -0.0
08/03/2023
26.44
 200 23.04 26.44 26.44 0 0 0
07/03/2023
23.04
 100 27.02 27.02 23.04 0 100 -0.0
06/03/2023
27.02
 100 23.50 27.02 27.02 0 0 0
03/03/2023
23.50
 100 26.89 26.89 23.50 0 100 -0.0
02/03/2023
26.89
 200 23.50 26.89 26.89 0 0 0
01/03/2023
23.50
 600 22.39 23.50 23.17 0 0 0
28/02/2023
22.39
 0 22.85 22.39 22.39 0 0 0
27/02/2023
22.85
 200 25.46 25.46 21.87 0 100 -0.0
24/02/2023
25.46
 200 26.70 26.70 24.94 0 100 -0.0
23/02/2023
26.70
 0 26.70 26.70 26.70 0 0 0
22/02/2023
26.70
 0 26.11 26.70 26.70 0 0 0
21/02/2023
26.11
 600 30.29 30.29 25.91 0 100 -0.0
20/02/2023
30.29
 100 30.94 30.94 30.29 0 0 0
16/02/2023
30.94
 400 32.70 32.70 30.94 0 0 0
15/02/2023
32.70
 200 35.90 35.90 32.70 0 0 0
14/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
13/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
10/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
09/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
08/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
07/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
06/02/2023
35.90
 1,500 35.90 35.90 35.90 0 0 0
03/02/2023
35.90
 0 35.90 35.90 35.90 0 0 0
02/02/2023
35.90
 100 35.90 35.90 35.90 0 0 0
01/02/2023
35.90
 300 34.64 35.90 34.14 0 0 0
31/01/2023
34.64
 200 34.01 34.64 34.01 0 0 0
30/01/2023
34.01
 0 34.01 34.01 34.01 0 0 0
27/01/2023
34.01
 100 33.38 34.01 34.01 0 0 0
19/01/2023
33.38
 0 33.38 33.38 33.38 0 0 0
18/01/2023
33.38
 100 31.49 33.38 33.38 0 0 0
17/01/2023
31.49
 0 31.49 31.49 31.49 0 0 0
16/01/2023
31.49
 0 31.49 31.49 31.49 0 0 0
13/01/2023
31.49
 100 31.49 31.49 31.49 0 0 0
12/01/2023
31.49
 100 30.23 31.49 31.49 0 0 0
11/01/2023
30.23
 100 28.97 30.23 30.23 0 0 0
10/01/2023
28.97
 200 27.71 28.97 27.71 0 0 0
09/01/2023
27.71
 0 27.71 27.71 27.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |