CTCP Chế tạo Bơm Hải Dương (ctb)

17.30
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
(2026-05-13) 		-0.10 -0.57% 22,300 -2,870 0
17
17.40
17.30
2 tháng
(2026-04-13) 		1.10 6.79% 29,100 -3,270 0
16
17.60
17.30
3 tháng
(2026-03-16) 		0.90 5.49% 64,400 -2,970 0.0
16
17.60
17.30
6 tháng
(2025-12-15) 		-0.30 -1.70% 147,100 -2,670 0.0
15.50
18.50
17.30
12 tháng
(2025-06-17) 		0.63 3.80% 345,600 -8,470 -0.1
15.47
21.33
17.30
24 tháng
(2024-06-24) 		4.57 35.92% 654,593 -4,850 -0.1
11.70
21.33
17.30
36 tháng
(2023-06-28) 		6.16 55.30% 753,850 -3,550 -0.1
10.07
21.33
17.30
60 tháng
(2021-07-08) 		3.81 28.28% 4,408,858 -250,243 -6.2
7.41
21.33
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
14.17
 100 14.21 14.21 14.17 100 0 0.0
30/01/2020
14.21
 200 14.17 14.21 14.21 200 0 0.0
22/01/2020
14.17
 200 14.21 14.21 14.17 200 0 0.0
21/01/2020
14.21
 200 13.76 14.21 14.21 200 0 0.0
20/01/2020
13.76
 100 12.90 13.76 13.76 100 0 0.0
17/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
16/01/2020
12.90
 308 12.90 12.90 12.90 0 226 -0.0
15/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
14/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
13/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0
10/01/2020
12.90
 0 12.90 12.90 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |