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)
18/02/2021
13.91
 100 13.35 13.91 13.91 0 0 0
17/02/2021
13.35
 1,100 13.35 13.35 13.35 0 0 0
09/02/2021
13.35
 100 13.35 13.35 13.35 0 0 0
08/02/2021
13.35
 100 13.39 13.39 13.35 0 0 0
05/02/2021
13.39
 2,400 13.39 13.39 13.35 0 0 0
04/02/2021
13.39
 5,000 14.80 14.80 13.39 0 0 0
03/02/2021
14.80
 1,300 14.80 14.80 13.44 0 0 0
02/02/2021
14.80
 2,400 14.98 14.98 14.61 0 0 0
01/02/2021
14.98
 2,900 13.95 15.17 13.39 0 0 0
29/01/2021
13.95
 5,400 13.25 14.52 13.35 100 2,700 -0.1
28/01/2021
13.25
 11,000 13.39 13.39 13.25 0 7,800 -0.2
27/01/2021
13.39
 0 13.39 13.39 13.39 0 0 0
26/01/2021
13.39
 0 13.39 13.39 13.39 0 0 0
25/01/2021
13.39
 3,000 13.49 13.49 13.25 0 0 0
22/01/2021
13.49
 300 13.25 13.58 13.49 0 0 0
21/01/2021
13.25
 0 13.25 13.25 13.25 0 0 0
20/01/2021
13.25
 100 13.25 13.25 13.25 0 0 0
19/01/2021
13.25
 3,400 13.30 13.30 13.25 0 0 0
18/01/2021
13.30
 0 13.30 13.30 13.30 0 0 0
15/01/2021
13.30
 7,100 13.35 13.39 13.25 0 100 -0.0
14/01/2021
13.35
 7,000 13.53 13.53 13.35 0 0 0
13/01/2021
13.53
 9,400 13.35 13.53 13.11 0 1,400 -0.0
12/01/2021
13.35
 1,000 13.30 13.35 13.35 0 0 0
11/01/2021
13.30
 11,800 13.16 13.30 13.11 0 0 0
08/01/2021
13.16
 10,336 13.35 13.39 13.11 0 100 -0.0
07/01/2021
13.35
 3,660 13.35 13.35 13.30 100 2,500 -0.1
06/01/2021
13.35
 2,100 13.35 13.53 13.16 0 0 0
05/01/2021
13.35
 0 13.35 13.35 13.35 0 0 0
04/01/2021
13.35
 11,100 13.16 13.35 12.64 0 0 0
31/12/2020
13.16
 4,800 13.16 13.16 12.74 0 1,600 -0.0
30/12/2020
13.16
 3,000 13.16 13.35 13.16 0 0 0
29/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
28/12/2020
13.16
 4,176 13.35 13.35 13.16 0 0 0
25/12/2020
13.35
 2,100 13.49 13.49 13.11 0 0 0
24/12/2020
13.49
 0 13.49 13.49 13.49 0 0 0
23/12/2020
13.49
 2,300 13.58 13.58 13.44 0 1,000 -0.0
22/12/2020
13.58
 1,701 13.11 13.58 13.58 0 0 0
21/12/2020
13.11
 120 13.02 13.11 13.11 0 100 -0.0
18/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
17/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
16/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
15/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
14/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
11/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
10/12/2020
13.02
 2,400 13.02 13.02 13.02 0 0 0
09/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
08/12/2020
13.02
 0 13.02 13.02 13.02 0 0 0
07/12/2020
13.02
 8,300 13.11 13.11 13.02 0 4,000 -0.1
04/12/2020
13.11
 0 13.11 13.11 13.11 0 0 0
03/12/2020
13.11
 0 13.11 13.11 13.11 0 0 0
02/12/2020
13.11
 0 13.11 13.11 13.11 0 0 0
01/12/2020
13.11
 17,200 13.11 13.20 13.11 200 8,000 -0.2
30/11/2020
13.11
 50 13.11 13.11 13.11 50 0 0.0
27/11/2020
13.11
 200 13.16 13.16 13.11 0 0 0
26/11/2020
13.16
 5,000 13.11 13.16 13.16 0 0 0
25/11/2020
13.11
 800 13.11 13.16 13.11 400 0 0.0
24/11/2020
13.11
 0 13.11 13.11 13.11 0 0 0
23/11/2020
13.11
 4,700 13.11 13.72 13.11 500 0 0.0
20/11/2020
13.11
 1,100 13.39 13.39 13.11 0 0 0
19/11/2020
13.39
 0 13.39 13.39 13.39 0 0 0
18/11/2020
13.39
 9,600 13.39 13.39 13.39 0 0 0
17/11/2020
13.39
 9,600 13.16 13.39 13.39 0 0 0
16/11/2020
13.16
 6,300 13.53 13.53 13.11 0 0 0
13/11/2020
13.53
 0 13.53 13.53 13.53 0 0 0
12/11/2020
13.53
 0 13.53 13.53 13.53 0 0 0
11/11/2020
13.53
 0 13.53 13.53 13.53 0 0 0
10/11/2020
13.53
 1,100 13.39 13.58 13.53 0 0 0
09/11/2020
13.39
 2,000 14.14 14.14 13.35 0 0 0
06/11/2020
14.14
 0 14.14 14.14 14.14 0 0 0
05/11/2020
14.14
 100 13.30 14.14 14.14 0 0 0
04/11/2020
13.30
 100 13.35 13.35 13.30 0 0 0
03/11/2020
13.35
 2,000 13.16 13.35 13.35 0 0 0
02/11/2020
13.16
 5,000 13.16 14.23 13.16 0 0 0
30/10/2020
13.16
 3,800 13.86 13.86 13.16 0 0 0
29/10/2020
13.86
 0 13.86 13.86 13.86 0 0 0
28/10/2020
13.86
 0 13.86 13.86 13.86 0 0 0
27/10/2020
13.86
 150 13.25 13.86 13.86 0 0 0
26/10/2020
13.25
 17,000 13.72 13.72 13.25 0 0 0
23/10/2020
13.72
 200 13.39 13.72 13.11 0 0 0
22/10/2020
13.39
 2,600 13.16 13.39 13.11 0 0 0
21/10/2020
13.16
 0 13.16 13.16 13.16 0 0 0
20/10/2020
13.16
 1,200 13.11 13.16 13.16 0 0 0
19/10/2020
13.11
 2,000 13.35 13.35 13.11 0 0 0
16/10/2020
13.35
 10,200 13.49 13.49 13.16 0 0 0
15/10/2020
13.49
 9,400 13.53 13.53 13.02 0 0 0
14/10/2020
13.53
 5,100 13.72 13.72 13.11 0 0 0
13/10/2020
13.72
 1,200 12.92 13.81 13.11 0 0 0
12/10/2020
12.92
 6,500 13.16 14.00 12.69 0 0 0
09/10/2020
13.16
 0 13.16 13.16 13.16 0 0 0
08/10/2020
13.16
 2,800 13.44 13.91 13.16 0 0 0
07/10/2020
13.44
 200 13.39 14.61 13.44 0 0 0
06/10/2020
13.39
 2,900 14.19 14.19 13.39 0 0 0
05/10/2020
14.19
 1,000 14.19 14.19 14.00 0 0 0
02/10/2020
14.19
 3,600 14.28 14.28 13.20 0 0 0
01/10/2020
14.28
 0 14.28 14.28 14.28 0 0 0
30/09/2020
14.28
 4,500 14.23 14.28 14.09 2,500 0 0.1
29/09/2020
14.23
 0 14.23 14.23 14.23 0 0 0
28/09/2020
14.23
 3,500 13.63 14.28 13.63 0 0 0
25/09/2020
13.63
 2,000 14.70 14.70 13.63 0 0 0
24/09/2020
14.70
 0 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |