CTCP Chế tạo Bơm Hải Dương (ctb)

17.60
-0.30
(-1.68%)
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
(2025-11-05) 		0.10 0.56% 39,500 900 0.0
17.60
19.10
17.60
2 tháng
(2025-10-06) 		0.50 2.87% 110,800 200 -0.0
17.40
21.33
17.60
3 tháng
(2025-09-08) 		0.77 4.47% 136,100 1,800 0.0
17.07
21.33
17.60
6 tháng
(2025-06-09) 		0.83 4.88% 204,700 -5,800 -0.1
15.47
21.33
17.60
12 tháng
(2024-12-10) 		5.15 40.37% 397,107 -7,900 -0.2
12.01
21.33
17.60
24 tháng
(2023-12-18) 		5.74 47.18% 583,850 -1,380 -0.1
10.47
21.33
17.60
36 tháng
(2022-12-21) 		9.97 125.60% 646,687 920 -0.0
7.41
21.33
17.60
60 tháng
(2020-12-31) 		4.74 36.04% 4,430,304 -255,844 -6.4
7.41
21.33
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
13.70
 7,100 14.79 14.79 13.70 0 0 0
01/12/2021
14.79
 163 13.65 14.79 14.79 0 0 0
30/11/2021
13.65
 1,200 14.84 14.84 13.65 100 0 0.0
29/11/2021
14.84
 6,200 13.85 14.84 13.85 0 0 0
26/11/2021
13.85
 0 13.85 13.85 13.85 0 0 0
25/11/2021
13.85
 400 13.41 13.85 13.41 0 0 0
24/11/2021
13.41
 0 13.41 13.41 13.41 0 0 0
23/11/2021
13.41
 0 13.41 13.41 13.41 0 0 0
22/11/2021
13.41
 500 13.41 13.41 13.41 0 0 0
19/11/2021
13.41
 2,300 13.80 13.80 13.41 0 0 0
18/11/2021
13.80
 0 13.80 13.80 13.80 0 0 0
17/11/2021
13.80
 90 13.80 13.80 13.80 0 0 0
16/11/2021
13.80
 0 13.80 13.80 13.80 0 0 0
15/11/2021
13.80
 2,500 13.60 14.00 13.70 0 0 0
12/11/2021
13.60
 1,530 13.80 14.29 13.36 0 0 0
11/11/2021
13.80
 0 13.80 13.80 13.80 0 0 0
10/11/2021
13.80
 500 13.80 13.80 13.80 0 0 0
09/11/2021
13.80
 0 13.80 13.80 13.80 0 0 0
08/11/2021
13.80
 2,300 13.36 13.80 13.80 0 0 0
05/11/2021
13.36
 1,800 13.85 13.85 13.36 0 0 0
04/11/2021
13.85
 0 13.85 13.85 13.85 0 0 0
03/11/2021
13.85
 1,900 13.85 13.85 13.60 0 0 0
02/11/2021
13.85
 600 15.03 15.03 13.85 0 0 0
01/11/2021
15.03
 2,700 15.13 15.13 15.03 0 0 0
29/10/2021
15.13
 20,539 13.80 15.13 13.36 3,000 0 0.1
28/10/2021
13.80
 6,000 13.31 13.80 13.80 6,000 0 0.2
27/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
26/10/2021
13.31
 10,000 13.31 13.41 13.31 1,100 0 0.0
25/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
22/10/2021
13.31
 1,500 13.31 13.36 13.31 0 0 0
21/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
20/10/2021
13.31
 1 13.31 13.31 13.31 0 0 0
19/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
18/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
15/10/2021
13.31
 0 13.31 13.31 13.31 0 0 0
14/10/2021
13.31
 900 13.80 13.80 13.31 0 0 0
13/10/2021
13.80
 1,810 13.80 13.80 13.80 0 0 0
12/10/2021
13.80
 600 14.05 14.05 13.80 0 0 0
11/10/2021
14.05
 0 14.05 14.05 14.05 0 0 0
08/10/2021
14.05
 1,700 14.54 14.54 13.75 0 0 0
07/10/2021
14.54
 2,400 15.03 15.03 14.54 0 0 0
06/10/2021
15.03
 0 15.03 15.03 15.03 0 0 0
05/10/2021
15.03
 10 15.03 15.03 15.03 0 0 0
04/10/2021
15.03
 0 15.03 15.03 15.03 0 0 0
01/10/2021
15.03
 0 15.03 15.03 15.03 0 0 0
30/09/2021
15.03
 3,900 13.85 15.03 13.80 3,000 0 0.1
29/09/2021
13.85
 1,400 13.80 13.85 13.80 0 0 0
28/09/2021
13.80
 0 13.80 13.80 13.80 0 0 0
27/09/2021
13.80
 0 13.80 13.80 13.80 0 0 0
24/09/2021
13.80
 100 13.80 13.80 13.80 0 0 0
23/09/2021
13.80
 128 13.80 13.80 13.80 0 0 0
22/09/2021
13.80
 30 13.80 13.80 13.80 0 0 0
21/09/2021
13.80
 1,900 13.80 13.80 13.80 0 0 0
20/09/2021
13.80
 20 13.80 13.80 13.80 0 0 0
17/09/2021
13.80
 0 13.80 13.80 13.80 0 0 0
16/09/2021
13.80
 2,361 13.80 13.80 13.80 0 1,900 -0.1
15/09/2021
13.80
 100 13.80 13.80 13.80 0 0 0
14/09/2021
13.80
 430 14.00 14.00 13.80 0 0 0
13/09/2021
14.00
 120 14.00 14.00 14.00 0 0 0
10/09/2021
14.00
 2,100 14.05 14.05 14.00 0 0 0
09/09/2021
14.05
 0 14.05 14.05 14.05 0 0 0
08/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2021
14.05
 90 14.05 14.05 14.05 0 0 0
07/09/2021
14.05
 200 14.09 14.09 14.05 200 0 0.0
06/09/2021
14.09
 300 14.05 14.09 14.09 0 0 0
01/09/2021
14.05
 107 14.05 14.05 14.05 0 0 0
31/08/2021
14.05
 2,000 13.39 14.05 14.05 2,000 0 0.1
30/08/2021
13.39
 100 13.25 13.39 13.39 0 0 0
27/08/2021
13.25
 0 13.25 13.25 13.25 0 0 0
26/08/2021
13.25
 4,200 13.25 13.25 13.25 0 0 0
25/08/2021
13.25
 11,500 13.25 13.30 13.25 0 0 0
24/08/2021
13.25
 0 13.25 13.25 13.25 0 0 0
23/08/2021
13.25
 7,400 13.11 13.30 13.11 0 0 0
20/08/2021
13.11
 15,100 13.11 13.11 13.11 0 0 0
19/08/2021
13.11
 0 13.11 13.11 13.11 0 0 0
18/08/2021
13.11
 0 13.11 13.11 13.11 0 0 0
17/08/2021
13.11
 900 13.11 13.11 13.11 0 0 0
16/08/2021
13.11
 2,000 13.11 13.11 13.11 0 0 0
13/08/2021
13.11
 2,000 13.06 13.11 13.11 0 0 0
12/08/2021
13.06
 0 13.06 13.06 13.06 0 0 0
11/08/2021
13.06
 500 13.06 13.06 12.88 0 0 0
10/08/2021
13.06
 300 13.06 13.06 13.06 0 0 0
09/08/2021
13.06
 100 13.11 13.11 13.06 0 0 0
06/08/2021
13.11
 0 13.11 13.11 13.11 0 0 0
05/08/2021
13.11
 300 13.11 13.11 13.11 0 0 0
04/08/2021
13.11
 400 13.11 13.11 13.11 0 0 0
03/08/2021
13.11
 600 14.38 14.38 12.97 0 0 0
02/08/2021
14.38
 0 14.38 14.38 14.38 0 0 0
30/07/2021
14.38
 3,000 13.53 14.38 14.38 3,000 0 0.1
29/07/2021
13.53
 500 12.46 13.53 13.53 500 0 0.0
28/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
27/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
26/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
23/07/2021
12.46
 1,350 12.46 12.46 12.46 0 0 0
22/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
21/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
20/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
19/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
16/07/2021
12.46
 300 13.49 13.49 12.46 0 0 0
15/07/2021
13.49
 0 13.49 13.49 13.49 0 0 0
14/07/2021
13.49
 0 13.49 13.49 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |