CTCP Công trình Cầu phà Thành phố Hồ Chí Minh (hfb)

9.90
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
(2025-11-05) 		0 0% 0 0 0
9.90
9.90
9.90
2 tháng
(2025-10-06) 		1.30 15.12% 43,300 0 0
8.60
10.50
9.90
3 tháng
(2025-09-08) 		1.10 12.50% 101,200 0 0
8.50
10.50
9.90
6 tháng
(2025-06-09) 		1.59 19.09% 146,900 0 0
7.70
10.50
9.90
12 tháng
(2024-12-10) 		1.68 20.44% 227,743 0 0
6.82
10.50
9.90
24 tháng
(2023-12-18) 		1.79 22.01% 461,472 0 0
6.82
15.45
9.90
36 tháng
(2022-12-21) 		0.39 4.05% 569,253 0 0
6.82
22.24
9.90
60 tháng
(2020-12-31) 		4.49 82.90% 1,084,938 0 -0.0
5
22.24
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
3.47
 200 3.47 3.47 3.47 0 0 0
04/05/2020
3.03
 0 3.03 3.03 3.03 0 0 0
29/04/2020
3.03
 0 3.03 3.03 3.03 0 0 0
28/04/2020
3.03
 2,000 3.03 3.03 3.03 0 0 0
27/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
24/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
23/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
22/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
21/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
20/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
17/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
16/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
15/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
14/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
13/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
10/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
09/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
08/04/2020
2.78
 20 2.78 2.78 2.78 0 0 0
07/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
06/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
03/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
01/04/2020
2.78
 0 2.78 2.78 2.78 0 0 0
31/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
30/03/2020
2.78
 0 2.78 2.78 2.78 0 0 0
27/03/2020
2.78
 100 2.78 2.78 2.78 0 0 0
26/03/2020
2.65
 1,900 2.84 2.84 2.65 0 0 0
25/03/2020
2.84
 2,100 2.84 2.84 2.84 0 0 0
24/03/2020
2.84
 0 2.84 2.84 2.84 0 0 0
23/03/2020
2.84
 1,100 2.84 2.84 2.84 0 0 0
20/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/03/2020
2.90
 20 2.90 2.90 2.90 0 0 0
17/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
16/03/2020
2.84
 2,500 2.97 2.97 2.84 0 0 0
13/03/2020
3.16
 0 3.16 3.16 3.16 0 0 0
12/03/2020
3.16
 1,000 3.16 3.16 3.16 0 0 0
11/03/2020
3.28
 0 3.28 3.28 3.28 0 0 0
10/03/2020
3.28
 0 3.28 3.28 3.28 0 0 0
09/03/2020
3.28
 200 3.28 3.28 3.28 0 0 0
06/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
05/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
04/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
03/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
02/03/2020
3.85
 0 3.85 3.85 3.85 0 0 0
28/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
27/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
26/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
25/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
24/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
21/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
20/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
19/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
18/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
17/02/2020
3.85
 100 3.85 3.85 3.85 0 0 0
14/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
13/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
12/02/2020
3.85
 0 3.85 3.85 3.85 0 0 0
11/02/2020
3.85
 100 3.85 3.85 3.85 0 0 0
10/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
07/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
06/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
05/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/02/2020
3.72
 0 3.72 3.72 3.72 0 0 0
31/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
22/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
21/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
17/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
16/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
15/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
14/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
13/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
10/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
09/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
08/01/2020
3.72
 0 3.72 3.72 3.72 0 0 0
07/01/2020
3.72
 2,600 3.72 3.72 3.72 0 0 0
06/01/2020
3.47
 300 3.47 3.47 3.47 0 0 0
03/01/2020
3.41
 0 3.41 3.41 3.41 0 0 0
02/01/2020
3.41
 0 3.41 3.41 3.41 0 0 0
31/12/2019
3.41
 0 3.41 3.41 3.41 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
30/12/2019
3.47
 3,500 3.41 3.60 3.41 0 0 0
27/12/2019
3.38
 0 3.38 3.38 3.38 0 0 0
26/12/2019
3.38
 0 3.38 3.38 3.38 0 0 0
25/12/2019
3.38
 0 3.38 3.38 3.38 0 0 0
24/12/2019
3.38
 0 3.38 3.38 3.38 0 0 0
23/12/2019
3.61
 6,200 3.09 3.61 3.09 0 0 0
20/12/2019
3.14
 500 3.14 3.14 3.14 0 0 0
19/12/2019
3.09
 5,800 3.03 3.20 3.03 0 0 0
18/12/2019
3.49
 1,500 4.60 4.60 3.44 0 0 0
17/12/2019
4.02
 100 4.02 4.02 4.02 0 0 0
16/12/2019
4.72
 0 4.72 4.72 4.72 0 0 0
13/12/2019
4.72
 100 4.72 4.72 4.72 0 0 0
12/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0
11/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0
10/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0
09/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0
06/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0
05/12/2019
7.80
 0 7.80 7.80 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |