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)
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
21/09/2022
30.62
 400 29.75 30.62 29.75 0 0 0
20/09/2022
29.75
 5,700 28.97 29.75 29.65 0 0 0
19/09/2022
28.97
 5,200 30.91 30.91 28.78 0 0 0
16/09/2022
30.91
 54,600 30.42 31.20 30.42 0 0 0
15/09/2022
30.42
 9,900 30.66 31.39 30.23 0 0 0
14/09/2022
30.66
 14,315 29.84 30.66 29.22 0 0 0
13/09/2022
29.84
 15,700 30.33 31.63 28.97 0 0 0
12/09/2022
30.33
 12,700 28.97 31.34 28.97 0 0 0
09/09/2022
28.97
 10,600 28.93 28.97 28.01 0 0 0
08/09/2022
28.93
 1,200 27.91 29.41 28.01 0 0 0
07/09/2022
27.91
 14,800 28.97 28.97 27.91 0 0 0
06/09/2022
28.97
 9,600 29.41 32.84 28.73 0 0 0
05/09/2022
29.41
 26,800 27.91 29.89 28.59 0 0 0
31/08/2022
27.91
 5,800 28.25 28.54 27.91 0 0 0
30/08/2022
28.25
 12,100 28.49 29.46 28.25 0 0 0
29/08/2022
28.49
 2,300 28.97 29.41 28.49 0 0 0
26/08/2022
28.97
 0 28.49 28.97 28.97 0 0 0
25/08/2022
28.49
 2,900 28.54 29.36 28.49 0 0 0
24/08/2022
28.54
 3,800 29.41 29.41 28.54 0 0 0
23/08/2022
29.41
 13,900 29.22 29.65 28.49 0 0 0
22/08/2022
29.22
 13,000 28.06 29.22 28.30 0 0 0
19/08/2022
28.06
 7,500 27.53 28.25 27.53 0 0 0
18/08/2022
27.53
 1,400 28.01 28.01 27.24 0 0 0
17/08/2022
28.01
 1,800 27.91 28.11 26.80 0 0 0
16/08/2022
27.91
 4,600 27.28 29.89 26.56 0 0 0
15/08/2022
27.28
 1,600 27.77 27.96 26.56 0 0 0
12/08/2022
27.77
 3,400 28.88 28.88 26.61 0 0 0
11/08/2022
28.88
 2,000 28.97 31.00 27.04 0 0 0
10/08/2022
28.97
 900 26.17 30.18 28.97 0 0 0
09/08/2022
26.17
 12,740 27.04 27.04 26.17 0 0 0
08/08/2022
27.04
 9,200 28.49 28.49 27.04 0 0 0
05/08/2022
28.49
 4,000 29.02 29.94 27.53 0 0 0
04/08/2022
29.02
 7,348 26.90 29.94 28.83 0 0 0
03/08/2022
26.90
 10,800 26.08 28.97 26.56 0 0 0
02/08/2022
26.08
 18,500 22.70 26.08 22.70 0 0 0
01/08/2022
22.70
 4,500 22.36 22.70 22.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |