CTCP Chế tạo Bơm Hải Dương (ctb)

17.50
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
(2025-12-29) 		0 0% 12,500 -500 -0.0
16.60
18.50
17.50
2 tháng
(2025-12-01) 		-0.10 -0.57% 30,600 -500 -0.0
16.60
18.50
17.50
3 tháng
(2025-10-30) 		-2.50 -12.50% 91,700 300 0.0
16.60
21.33
17.50
6 tháng
(2025-08-01) 		-0.10 -0.57% 184,700 1,700 0.0
16.60
21.33
17.50
12 tháng
(2025-02-03) 		4.75 37.23% 396,900 -8,300 -0.2
12.75
21.33
17.50
24 tháng
(2024-02-15) 		4.49 34.50% 565,930 -5,780 -0.2
11.70
21.33
17.50
36 tháng
(2023-02-13) 		6.52 59.35% 670,487 620 -0.0
9.72
21.33
17.50
60 tháng
(2021-02-23) 		3.78 27.55% 4,351,808 -240,344 -5.9
7.41
21.33
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
14.05
 1,800 14.09 14.09 14.05 0 0 0
23/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
22/06/2020
14.09
 900 14.98 14.98 14.09 700 0 0.0
19/06/2020
14.98
 0 14.98 14.98 14.98 0 0 0
18/06/2020
14.98
 1,900 13.95 14.98 14.98 0 0 0
17/06/2020
13.95
 0 13.95 13.95 13.95 0 0 0
16/06/2020
13.95
 0 13.95 13.95 13.95 0 0 0
15/06/2020
13.95
 200 14.52 14.52 13.95 0 0 0
12/06/2020
14.52
 0 14.52 14.52 14.52 0 0 0
11/06/2020
14.52
 0 14.52 14.52 14.52 0 0 0
10/06/2020
14.52
 1,100 13.67 14.52 13.67 0 0 0
09/06/2020
13.67
 3,600 13.58 13.67 13.58 0 0 0
08/06/2020
13.58
 3,112 14.05 14.05 13.58 0 0 0
05/06/2020
14.05
 400 13.86 14.52 14.05 0 0 0
04/06/2020
13.86
 1,000 14.33 14.33 13.86 0 0 0
03/06/2020
14.33
 300 15.92 15.92 14.33 0 0 0
02/06/2020
15.92
 0 15.92 15.92 15.92 0 0 0
01/06/2020
15.92
 0 15.92 15.92 15.92 0 0 0
29/05/2020
15.92
 6,112 14.75 15.92 13.81 300 0 0.0
28/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
27/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
26/05/2020
14.75
 31 14.75 14.75 14.75 0 0 0
25/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
22/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
21/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
20/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
19/05/2020
14.75
 300 14.75 14.75 14.75 0 0 0
18/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
15/05/2020
14.75
 21 14.75 14.75 14.75 0 0 0
14/05/2020
14.75
 1,100 14.75 14.75 14.75 0 0 0
13/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
12/05/2020
14.75
 300 14.75 14.75 14.75 0 0 0
11/05/2020
14.75
 500 14.52 14.75 14.75 0 0 0
08/05/2020
14.52
 0 14.52 14.52 14.52 0 0 0
07/05/2020
14.52
 0 14.52 14.52 14.52 0 0 0
06/05/2020
14.52
 324 14.75 14.75 14.52 0 0 0
05/05/2020
14.75
 20 14.75 14.75 14.75 0 0 0
04/05/2020
14.75
 0 14.75 14.75 14.75 0 0 0
29/04/2020
14.75
 700 14.94 14.94 14.05 600 100 0.0
28/04/2020
14.94
 100 14.47 14.94 14.94 100 0 0.0
27/04/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2020
14.47
 200 13.58 14.47 14.47 200 0 0.0
24/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
23/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
22/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
21/04/2020
13.58
 0 13.58 13.58 13.58 0 0 0
20/04/2020
13.58
 2,200 14.03 14.03 13.58 0 0 0
17/04/2020
14.03
 520 14.03 14.03 13.13 400 0 0.0
16/04/2020
14.03
 10 14.03 14.03 14.03 0 0 0
15/04/2020
14.03
 0 14.03 14.03 14.03 0 0 0
14/04/2020
14.03
 0 14.03 14.03 14.03 0 0 0
13/04/2020
14.03
 0 14.03 14.03 14.03 0 0 0
10/04/2020
14.03
 0 14.03 14.03 14.03 0 0 0
09/04/2020
14.03
 3,020 14.62 14.62 13.22 200 0 0.0
08/04/2020
14.62
 0 14.62 14.62 14.62 0 0 0
07/04/2020
14.62
 0 14.62 14.62 14.62 0 0 0
06/04/2020
14.62
 0 14.62 14.62 14.62 0 0 0
03/04/2020
14.62
 0 14.62 14.62 14.62 0 0 0
01/04/2020
14.62
 0 14.62 14.62 14.62 0 0 0
31/03/2020
14.62
 310 13.94 14.62 14.62 300 0 0.0
30/03/2020
13.94
 200 12.67 13.94 13.94 200 0 0.0
27/03/2020
12.67
 0 12.67 12.67 12.67 0 0 0
26/03/2020
12.67
 100 12.76 12.76 12.67 0 0 0
25/03/2020
12.76
 3,010 14.03 14.03 12.76 100 2,800 -0.1
24/03/2020
14.03
 310 13.08 14.03 13.13 300 0 0.0
23/03/2020
13.08
 500 14.44 14.44 13.08 400 0 0.0
20/03/2020
14.44
 1,615 13.90 14.44 12.76 300 0 0.0
19/03/2020
13.90
 100 15.30 15.30 13.90 0 0 0
18/03/2020
15.30
 300 15.48 15.48 13.94 200 0 0.0
17/03/2020
15.48
 300 15.84 15.84 14.26 200 0 0.0
16/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
13/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
12/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
11/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
10/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
09/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
06/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
05/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
04/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
03/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
02/03/2020
15.84
 0 15.84 15.84 15.84 0 0 0
28/02/2020
15.84
 1,400 14.48 15.84 13.13 600 0 0.0
27/02/2020
14.48
 0 14.48 14.48 14.48 0 0 0
26/02/2020
14.48
 200 13.99 14.48 14.48 200 0 0.0
25/02/2020
13.99
 100 12.95 13.99 13.99 100 0 0.0
24/02/2020
12.95
 120 14.21 14.21 12.95 0 0 0
21/02/2020
14.21
 0 14.21 14.21 14.21 0 0 0
20/02/2020
14.21
 0 14.21 14.21 14.21 0 0 0
19/02/2020
14.21
 327 13.58 14.21 12.49 200 0 0.0
18/02/2020
13.58
 8 13.58 13.58 13.58 0 0 0
17/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
14/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
13/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
12/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
11/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
10/02/2020
13.58
 0 13.58 13.58 13.58 0 0 0
07/02/2020
13.58
 100 14.17 14.17 13.58 100 0 0.0
06/02/2020
14.17
 0 14.17 14.17 14.17 0 0 0
05/02/2020
14.17
 0 14.17 14.17 14.17 0 0 0
04/02/2020
14.17
 8 14.17 14.17 14.17 0 0 0
03/02/2020
14.17
 0 14.17 14.17 14.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |