CTCP Mía Đường Cao Bằng (cbs)

26.60
-0.40
(-1.48%)
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)
10/04/2023
28.11
 10,700 27.86 28.57 27.65 0 0 0
07/04/2023
27.86
 14,302 27.40 28.01 27.29 0 0 0
06/04/2023
27.40
 38,600 26.37 28.68 26.37 0 0 0
05/04/2023
26.37
 10,602 27.29 27.91 26.37 0 0 0
04/04/2023
27.29
 46,770 25.60 27.60 25.86 0 0 0
03/04/2023
25.60
 7,307 26.06 26.06 25.60 0 0 0
31/03/2023
26.06
 20,602 25.86 26.12 25.35 0 0 0
30/03/2023
25.86
 300 25.50 26.12 24.83 0 0 0
29/03/2023
25.50
 831 25.24 25.50 25.24 0 0 0
28/03/2023
25.24
 1,200 25.35 25.35 25.09 0 0 0
27/03/2023
25.35
 1,100 25.30 25.35 25.35 0 0 0
24/03/2023
25.30
 2,400 25.24 25.35 25.09 0 0 0
23/03/2023
25.24
 0 25.24 25.24 25.24 0 0 0
22/03/2023
25.24
 2,600 25.55 25.55 25.24 0 0 0
21/03/2023
25.55
 2,007 25.60 26.06 24.89 0 0 0
20/03/2023
25.60
 5,400 25.55 27.09 25.60 0 0 0
17/03/2023
25.55
 602 25.55 25.60 25.35 0 0 0
16/03/2023
25.55
 103 25.60 25.60 25.55 0 0 0
15/03/2023
25.60
 11,702 25.60 25.60 24.68 0 0 0
14/03/2023
25.60
 7,500 25.60 25.60 25.09 0 0 0
13/03/2023
25.60
 12,400 25.60 26.06 25.60 0 0 0
10/03/2023
25.60
 2,200 25.60 25.60 25.60 0 0 0
09/03/2023
25.60
 3,276 25.60 25.60 25.60 0 0 0
08/03/2023
25.60
 2,208 26.12 26.12 25.60 0 0 0
07/03/2023
26.12
 1,132 25.60 26.12 25.60 0 0 0
06/03/2023
25.60
 4,878 26.06 29.44 25.35 0 0 0
03/03/2023
26.06
 0 26.12 26.06 26.06 0 0 0
02/03/2023
26.12
 1,700 25.86 26.12 25.86 0 0 0
01/03/2023
25.86
 100 26.27 26.27 25.86 0 0 0
28/02/2023
26.27
 10,849 25.96 27.55 23.30 0 0 0
27/02/2023
25.96
 0 25.60 25.96 25.96 0 0 0
24/02/2023
25.60
 10,358 26.12 26.12 25.55 0 0 0
23/02/2023
26.12
 6,900 26.68 26.68 25.60 0 0 0
22/02/2023
26.68
 12,333 26.88 26.88 22.89 0 0 0
21/02/2023
26.88
 16,047 26.99 27.14 26.78 0 0 0
20/02/2023
26.99
 7,486 27.14 27.14 26.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |