CTCP Mía Đường Cao Bằng (cbs)

28.60
-0.30
(-1.04%)
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
(2024-04-19) 		0.50 1.75% 173,900 0 0
28.50
29.90
29
2 tháng
(2024-03-19) 		-0.60 -2.03% 336,200 0 0
28.20
30.50
29
3 tháng
(2024-02-19) 		-2.90 -9.09% 666,800 0 0
28.20
31.90
29
6 tháng
(2023-11-20) 		-1.10 -3.65% 1,351,600 0 0
28
32.50
29
12 tháng
(2023-05-24) 		-4.91 -14.48% 3,648,115 0 0
26.77
39.84
29
24 tháng
(2022-05-30) 		-4.67 -13.86% 5,478,443 0 0
22.13
39.84
29
36 tháng
(2021-06-03) 		23.26 405.27% 9,246,546 0 0
5.74
58.25
29
60 tháng
(2019-06-14) 		23.09 390.55% 9,395,146 0 0
4.19
58.25
29
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
29
-0.60
 20,200 29.10 29.20 28.80 0 0 0
#2 16/05/2024
29.60
0
 31,400 29.40 29.60 29.10 0 0 0
#3 15/05/2024
29.60
0.20
 8,600 29.40 29.70 29.40 0 0 0
#4 14/05/2024
29.40
-0.10
 39,100 29.40 29.60 29 0 0 0
#5 13/05/2024
29.50
0.20
 10,000 29.40 29.90 29.40 0 0 0
#6 10/05/2024
29.30
-0.20
 12,600 29.80 29.80 29.30 0 0 0
#7 09/05/2024
29.50
-0.40
 2,000 29.50 29.60 29.40 0 0 0
#8 08/05/2024
29.90
0.60
 800 30.50 30.50 29.50 0 0 0
#9 07/05/2024
29.30
-0.20
 17,500 29.60 29.60 29 0 0 0
#10 06/05/2024
29.50
0
 2,500 29.50 29.50 29 0 0 0
#11 03/05/2024
29.50
0
 900 30.10 30.10 29.50 0 0 0
#12 02/05/2024
29.50
0.50
 100 29.50 29.50 29.50 0 0 0
#13 26/04/2024
29
0.10
 1,400 28.90 29 28.90 0 0 0
#14 25/04/2024
28.90
0.10
 4,800 28.90 29 28.80 0 0 0
#15 24/04/2024
28.80
0
 5,700 28.70 28.80 28.70 0 0 0
#16 23/04/2024
28.80
-0.60
 5,700 29 29 28.50 0 0 0
#17 22/04/2024
29.40
0.90
 500 28.90 29.40 28.90 0 0 0
#18 19/04/2024
28.50
0.30
 10,100 28.90 28.90 28 0 0 0
#19 17/04/2024
28.20
-0.40
 4,500 29.10 29.10 28.20 0 0 0
#20 16/04/2024
28.60
-0.30
 5,000 28.90 28.90 28.60 0 0 0
#21 15/04/2024
28.90
-0.60
 31,600 30.50 32 28.90 0 0 0
#22 12/04/2024
29.50
0
 500 32 32 29.50 0 0 0
#23 11/04/2024
29.50
0.30
 1,600 29.50 29.50 29.50 0 0 0
#24 10/04/2024
29.20
-0.30
 11,900 29.80 29.80 29 0 0 0
#25 09/04/2024
29.50
0.20
 2,800 29 29.50 29 0 0 0
#26 08/04/2024
29.30
-0.30
 4,600 29.50 29.50 29.10 0 0 0
#27 05/04/2024
29.60
-0.50
 18,500 29.10 29.90 29.10 0 0 0
#28 04/04/2024
30.10
-0.20
 2,400 30 30.40 30 0 0 0
#29 03/04/2024
30.30
0
 3,300 30.80 30.90 30.10 0 0 0
#30 02/04/2024
30.30
0.20
 5,200 30 30.50 30 0 0 0
#31 01/04/2024
30.10
-0.10
 2,400 29.90 30.10 29.80 0 0 0
#32 29/03/2024
30.20
0.10
 6,300 30.30 30.30 30.20 0 0 0
#33 28/03/2024
30.10
0
 13,300 30.30 30.50 30.10 0 0 0
#34 27/03/2024
30.10
0
 4,400 30.10 30.50 30.10 0 0 0
#35 26/03/2024
30.10
0.10
 8,400 30 30.30 30 0 0 0
#36 25/03/2024
30
0
 10,600 30 30.20 29.80 0 0 0
#37 22/03/2024
30
0
 7,000 30 30.10 29.60 0 0 0
#38 21/03/2024
30
-0.50
 4,700 30.50 30.50 30 0 0 0
#39 20/03/2024
30.50
0.90
 8,900 29.60 30.50 29.60 0 0 0
#40 19/03/2024
29.60
0.30
 4,400 29.30 30 29.60 0 0 0
#41 18/03/2024
29.30
-1
 7,900 30.30 30.30 29.30 0 0 0
#42 15/03/2024
30.30
0.30
 2,900 30 30.30 29.80 0 0 0
#43 14/03/2024
30
0.10
 5,500 29.90 30.40 29.80 0 0 0
#44 13/03/2024
29.90
-0.30
 2,600 30.20 30.50 29.80 0 0 0
#45 12/03/2024
30.20
-0.30
 2,000 30.50 30.50 30.20 0 0 0
#46 11/03/2024
30.50
0.20
 12,600 30.30 30.60 30 0 0 0
#47 08/03/2024
30.30
0.30
 11,000 30 30.50 29.50 0 0 0
#48 07/03/2024
30
0
 2,300 30 30 30 0 0 0
#49 06/03/2024
30
-0.60
 22,400 30.60 30.60 29.70 0 0 0
#50 05/03/2024
30.60
-0.30
 31,800 30.90 31.40 30 0 0 0
#51 04/03/2024
30.90
-0.50
 13,000 31.40 31.70 30.50 0 0 0
#52 01/03/2024
31.40
0.10
 4,200 31.30 31.60 30.80 0 0 0
#53 29/02/2024
31.30
-0.20
 16,400 31.50 31.60 30.90 0 0 0
#54 28/02/2024
31.50
0
 22,500 31.50 33 31.40 0 0 0
#55 27/02/2024
31.50
0.40
 4,300 31.10 31.60 31.50 0 0 0
#56 26/02/2024
31.10
-0.20
 13,500 31.30 36 31 0 0 0
#57 23/02/2024
31.30
-0.40
 16,000 31.70 31.70 31.10 0 0 0
#58 22/02/2024
31.70
0.10
 33,900 31.60 32.50 31 0 0 0
#59 21/02/2024
31.60
-0.30
 9,600 31.90 32 31.60 0 0 0
#60 20/02/2024
31.90
0
 67,100 31.90 32.80 31.20 0 0 0
#61 19/02/2024
31.90
-0.30
 29,100 32.20 32.20 31 0 0 0
#62 16/02/2024
32.20
-0.30
 34,600 32.50 33.10 31.40 0 0 0
#63 15/02/2024
32.50
3.50
 96,700 29 33.20 29 0 0 0
#64 07/02/2024
29
0.50
 6,800 28.50 29.20 28.50 0 0 0
#65 06/02/2024
28.50
0
 6,500 28.50 28.50 28.50 0 0 0
#66 05/02/2024
28.50
0
 44,700 28.50 28.60 28.40 0 0 0
#67 02/02/2024
28.50
0.10
 14,800 28.40 28.50 28.40 0 0 0
#68 01/02/2024
28.40
0.10
 10,200 28.30 28.50 28.30 0 0 0
#69 31/01/2024
28.30
-0.20
 38,300 28.50 28.50 28.30 0 0 0
#70 30/01/2024
28.50
0.10
 33,400 28.40 28.50 28.30 0 0 0
#71 29/01/2024
28.40
0.10
 10,900 28.30 28.40 28.20 0 0 0
#72 26/01/2024
28.30
-0.10
 17,300 28.40 28.60 28.30 0 0 0
#73 25/01/2024
28.40
0
 14,400 28.40 28.80 28.30 0 0 0
#74 24/01/2024
28.40
-0.20
 5,100 28.60 28.60 28.10 0 0 0
#75 23/01/2024
28.60
0
 5,400 28.60 28.60 28.40 0 0 0
#76 22/01/2024
28.60
0.10
 8,300 28.50 28.60 28.30 0 0 0
#77 19/01/2024
28.50
0
 3,600 28.50 28.90 28.30 0 0 0
#78 18/01/2024
28.50
0.10
 6,500 28.40 29.20 28 0 0 0
#79 17/01/2024
28.40
-0.10
 9,600 28.50 29.20 28.10 0 0 0
#80 16/01/2024
28.50
0.10
 7,500 28.40 28.60 28.30 0 0 0
#81 15/01/2024
28.40
-0.10
 8,500 28.50 28.50 28.30 0 0 0
#82 12/01/2024
28.50
-0.10
 21,200 28.60 28.60 28.30 0 0 0
#83 11/01/2024
28.60
0.20
 7,300 28.40 28.80 28.50 0 0 0
#84 10/01/2024
28.40
-0.10
 21,100 28.50 28.60 28.30 0 0 0
#85 09/01/2024
28.50
0.10
 6,200 28.40 28.50 28.40 0 0 0
#86 08/01/2024
28.40
-0.10
 7,700 28.50 28.90 28.30 0 0 0
#87 05/01/2024
28.50
-0.80
 13,000 29.30 29.30 28.50 0 0 0
#88 04/01/2024
29.30
0.90
 300 28.40 29.30 29.20 0 0 0
#89 03/01/2024
28.40
0.20
 4,300 28.20 28.60 28.20 0 0 0
#90 02/01/2024
28.20
-0.50
 13,900 28.70 28.70 28.20 0 0 0
#91 29/12/2023
28.70
0.10
 16,900 28.60 28.80 28.30 0 0 0
#92 28/12/2023
28.60
-0.10
 3,800 28.70 29 28.60 0 0 0
#93 27/12/2023
28.70
0.40
 4,900 28.30 28.80 28.40 0 0 0
#94 26/12/2023
28.30
0.30
 2,600 28 28.40 28.30 0 0 0
#95 25/12/2023
28
0
 8,500 28 28.40 28 0 0 0
#96 22/12/2023
28
-0.20
 400 28.20 28.40 28 0 0 0
#97 21/12/2023
28.20
-0.10
 5,500 28.30 28.40 28 0 0 0
#98 20/12/2023
28.30
0.10
 30,100 28.20 28.50 27.20 0 0 0
#99 19/12/2023
28.20
0
 4,100 28.20 28.40 28 0 0 0
#100 18/12/2023
28.20
-0.20
 2,900 28.40 28.40 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc