CTCP Mía Đường Cao Bằng (cbs)

25.60
0
(0%)
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
(2026-02-11) 		-0.80 -3.02% 37,800 0 0
25.20
27
25.60
2 tháng
(2026-01-12) 		-2.10 -7.55% 109,700 0 0
25.20
27.80
25.60
3 tháng
(2025-12-15) 		-1.80 -6.55% 155,000 0 0
25.20
28.30
25.60
6 tháng
(2025-09-15) 		-4 -13.47% 865,900 0 0
25.20
29.88
25.60
12 tháng
(2025-03-18) 		-6.72 -20.74% 1,898,700 0 0
25.20
32.97
25.60
24 tháng
(2024-03-25) 		0.83 3.33% 6,152,484 0 0
23.38
36.60
25.60
36 tháng
(2023-03-29) 		0.20 0.78% 10,061,098 0 0
22.20
36.60
25.60
60 tháng
(2021-04-08) 		20.85 429.52% 15,089,876 0 0
4.76
48.29
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |