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)
16/02/2023
27.14
 4,283 27.65 27.91 27.14 0 0 0
15/02/2023
27.65
 4,975 27.55 29.65 27.55 0 0 0
14/02/2023
27.55
 3,669 27.65 30.72 27.55 0 0 0
13/02/2023
27.65
 12,282 27.65 27.91 27.65 0 0 0
10/02/2023
27.65
 21,436 27.70 28.16 27.65 0 0 0
09/02/2023
27.70
 8,126 27.65 28.68 27.40 0 0 0
08/02/2023
27.65
 2,811 27.65 27.65 27.24 0 0 0
07/02/2023
27.65
 7,900 28.78 28.78 27.40 0 0 0
06/02/2023
28.78
 2,378 28.42 28.78 28.78 0 0 0
03/02/2023
28.42
 20,708 29.19 29.29 28.27 0 0 0
02/02/2023
29.19
 16,600 28.93 31.70 28.16 0 0 0
01/02/2023
28.93
 50,224 25.86 28.93 26.37 0 0 0
31/01/2023
25.86
 7,803 26.12 26.27 25.86 0 0 0
30/01/2023
26.12
 2,208 26.78 26.78 25.76 0 0 0
27/01/2023
26.78
 15,202 26.68 26.78 26.52 0 0 0
19/01/2023
26.68
 25,000 26.58 27.09 25.86 0 0 0
18/01/2023
26.58
 1,400 26.52 27.40 26.01 0 0 0
17/01/2023
26.52
 1,400 26.63 27.55 25.60 0 0 0
16/01/2023
26.63
 14,000 26.37 29.70 26.22 0 0 0
13/01/2023
26.37
 20,900 25.86 26.58 25.71 0 0 0
12/01/2023
25.86
 300 26.01 26.01 25.81 0 0 0
11/01/2023
26.01
 1,900 26.01 26.01 25.76 0 0 0
10/01/2023
26.01
 0 25.40 26.01 25.40 0 0 0
09/01/2023
25.40
 7,400 26.22 26.58 25.35 0 0 0
06/01/2023
26.22
 1,200 26.27 26.27 26.22 0 0 0
05/01/2023
26.27
 900 26.37 26.52 26.12 0 0 0
04/01/2023
26.37
 1,100 26.42 26.58 25.55 0 0 0
03/01/2023
26.42
 10,500 25.96 26.58 25.60 0 0 0
30/12/2022
25.96
 5,400 26.01 26.12 24.12 0 0 0
29/12/2022
26.01
 1,900 24.83 26.01 25.86 0 0 0
28/12/2022
24.83
 1,300 26.27 26.32 24.83 0 0 0
27/12/2022
26.27
 8,300 25.86 26.83 24.63 0 0 0
26/12/2022
25.86
 4,900 26.99 26.99 25.86 0 0 0
23/12/2022
26.99
 800 27.04 27.04 26.99 0 0 0
22/12/2022
27.04
 4,700 26.88 27.91 26.12 0 0 0
21/12/2022
26.88
 1,900 26.32 26.88 26.83 0 0 0
20/12/2022
26.32
 3,800 25.86 26.32 25.60 0 0 0
19/12/2022
25.86
 1,100 26.63 26.63 25.86 0 0 0
16/12/2022
26.63
 800 26.47 26.63 26.58 0 0 0
15/12/2022
26.47
 6,400 26.78 26.78 25.60 0 0 0
14/12/2022
26.78
 3,700 26.73 26.83 26.63 0 0 0
13/12/2022
26.73
 0 25.65 26.73 25.65 0 0 0
12/12/2022
25.65
 6,200 26.93 27.09 25.60 0 0 0
09/12/2022
26.93
 4,800 27.09 27.55 25.60 0 0 0
08/12/2022
27.09
 500 27.09 27.09 27.09 0 0 0
07/12/2022
27.09
 100 27.09 27.09 27.09 0 0 0
06/12/2022
27.09
 20,600 26.12 27.09 25.09 0 0 0
05/12/2022
26.12
 4,829 26.88 27.40 25.60 0 0 0
02/12/2022
26.88
 1,400 25.60 27.34 25.19 0 0 0
01/12/2022
25.60
 11,500 26.37 27.65 25.60 0 0 0
30/11/2022
26.37
 4,000 26.88 26.88 25.60 0 0 0
29/11/2022
26.88
 11,000 25.91 27.65 25.60 0 0 0
28/11/2022
25.91
 800 25.91 26.12 25.91 0 0 0
25/11/2022
25.91
 102 25.91 25.91 25.91 0 0 0
24/11/2022
25.91
 0 26.27 25.91 26.27 0 0 0
23/11/2022
26.27
 3,100 26.63 26.63 25.09 0 0 0
22/11/2022: Cổ tức tiền mặt tỉ lệ: 30%
22/11/2022
26.63
 148 25.45 26.63 26.63 0 0 0
21/11/2022
25.45
 9,812 26.22 26.56 24.87 0 0 0
18/11/2022
26.22
 6,200 25.59 26.22 25.11 0 0 0
17/11/2022
25.59
 1,700 26.99 27.28 25.59 0 0 0
16/11/2022
26.99
 4,400 25.35 26.99 24.24 0 0 0
15/11/2022
25.35
 4,000 25.93 28.06 24.15 0 0 0
14/11/2022
25.93
 9,700 25.11 25.93 24.05 0 0 0
11/11/2022
25.11
 2,160 24.87 27.96 25.11 0 0 0
10/11/2022
24.87
 2,200 27.91 27.91 24.87 0 0 0
09/11/2022
27.91
 100 26.56 27.91 27.91 0 0 0
08/11/2022
26.56
 4,101 25.59 27.96 25.59 0 0 0
07/11/2022
25.59
 1,800 27.48 27.48 25.59 0 0 0
04/11/2022
27.48
 3,300 26.66 29.46 26.08 0 0 0
03/11/2022
26.66
 200 27.04 27.04 26.66 0 0 0
02/11/2022
27.04
 3,100 27.53 27.53 27.04 0 0 0
01/11/2022
27.53
 11,500 27.04 27.53 27.04 0 0 0
31/10/2022
27.04
 8,100 27.19 27.57 25.64 0 0 0
28/10/2022
27.19
 1,900 26.66 27.96 25.11 0 0 0
27/10/2022
26.66
 800 26.99 26.99 26.66 0 0 0
26/10/2022
26.99
 400 26.03 27.19 24.19 0 0 0
25/10/2022
26.03
 5,700 26.08 26.61 24.00 0 0 0
24/10/2022
26.08
 4,707 26.56 27.67 25.64 0 0 0
21/10/2022
26.56
 5,400 26.70 27.91 26.56 0 0 0
20/10/2022
26.70
 3,400 28.78 28.78 26.70 0 0 0
19/10/2022
28.78
 2,400 27.53 28.78 27.09 0 0 0
18/10/2022
27.53
 900 27.53 28.01 27.53 0 0 0
17/10/2022
27.53
 10,100 28.49 28.49 27.33 0 0 0
14/10/2022
28.49
 12,600 27.91 29.94 28.01 0 0 0
13/10/2022
27.91
 5,800 27.82 28.97 27.14 0 0 0
12/10/2022
27.82
 5,200 26.56 28.25 27.82 0 0 0
11/10/2022
26.56
 6,200 28.49 28.49 26.56 0 0 0
10/10/2022
28.49
 5,300 27.53 28.49 27.72 0 0 0
07/10/2022
27.53
 10,400 27.82 28.15 26.80 0 0 0
06/10/2022
27.82
 9,800 28.88 28.97 27.82 0 0 0
05/10/2022
28.88
 1,300 26.80 28.88 28.49 0 0 0
04/10/2022
26.80
 6,802 27.04 29.07 26.80 0 0 0
03/10/2022
27.04
 6,500 28.44 28.88 26.56 0 0 0
30/09/2022
28.44
 800 29.89 29.89 26.56 0 0 0
29/09/2022
29.89
 5,805 27.72 31.78 27.77 0 0 0
28/09/2022
27.72
 2,200 28.49 28.49 27.53 0 0 0
27/09/2022
28.49
 2,700 28.83 29.80 28.49 0 0 0
26/09/2022
28.83
 10,600 30.23 30.23 27.77 0 0 0
23/09/2022
30.23
 800 29.89 30.28 29.46 0 0 0
22/09/2022
29.89
 1,100 30.62 30.86 29.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |