CTCP Chế tạo Bơm Hải Dương (ctb)

16.50
0.10
(0.61%)
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
(2026-02-11) 		-1 -5.75% 33,600 600 0.0
15.50
17.90
16.50
2 tháng
(2026-01-12) 		-2.10 -11.35% 59,800 100 0.0
15.50
18.50
16.50
3 tháng
(2025-12-15) 		-1.20 -6.82% 82,500 100 -0
15.50
18.50
16.50
6 tháng
(2025-09-15) 		-0.93 -5.38% 210,600 2,100 0.0
15.50
21.33
16.50
12 tháng
(2025-03-18) 		0.30 1.89% 399,900 -6,100 -0.2
15.47
21.33
16.50
24 tháng
(2024-03-25) 		3.45 26.60% 617,217 -5,280 -0.2
11.70
21.33
16.50
36 tháng
(2023-03-29) 		6.42 64.26% 709,584 -780 -0.1
9.72
21.33
16.50
60 tháng
(2021-04-08) 		3.01 22.46% 4,380,055 -238,373 -5.9
7.41
21.33
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2010
1.73
 100 1.66 1.73 1.73 0 0 0
14/12/2010
1.66
 1,200 1.77 1.78 1.66 0 0 0
13/12/2010
1.77
 1,600 1.68 1.78 1.64 0 0 0
10/12/2010
1.68
 4,100 1.67 1.68 1.66 2,000 0 0.0
09/12/2010
1.67
 1,300 1.73 1.73 1.66 0 0 0
08/12/2010
1.73
 5,200 1.79 1.79 1.67 0 0 0
07/12/2010
1.79
 100 1.69 1.79 1.79 0 0 0
06/12/2010
1.69
 1,600 1.68 1.77 1.68 0 0 0
03/12/2010
1.68
 300 1.74 1.74 1.68 0 0 0
02/12/2010
1.74
 2,300 1.63 1.74 1.63 0 0 0
01/12/2010
1.63
 4,000 1.66 1.66 1.63 0 0 0
30/11/2010
1.66
 900 1.64 1.70 1.66 0 0 0
29/11/2010
1.64
 200 1.60 1.64 1.64 0 0 0
26/11/2010
1.60
 5,900 1.61 1.61 1.58 0 0 0
25/11/2010
1.61
 4,400 1.64 1.64 1.58 1,100 0 0.0
24/11/2010
1.64
 3,400 1.61 1.64 1.59 0 0 0
23/11/2010
1.61
 2,100 1.66 1.66 1.61 2,000 0 0.0
22/11/2010
1.66
 100 1.59 1.66 1.66 0 0 0
19/11/2010
1.59
 600 1.66 1.77 1.59 0 0 0
18/11/2010
1.66
 1,000 1.70 1.70 1.66 0 0 0
17/11/2010
1.70
 0 1.70 1.70 1.70 0 0 0
16/11/2010
1.70
 1,000 1.72 1.72 1.70 0 0 0
15/11/2010
1.72
 0 1.72 1.72 1.72 0 0 0
12/11/2010
1.72
 0 1.72 1.72 1.72 0 0 0
11/11/2010
1.72
 100 1.69 1.72 1.72 0 0 0
10/11/2010
1.69
 1,100 1.75 1.75 1.64 0 400 -0.0
09/11/2010
1.75
 1,200 1.63 1.78 1.57 0 0 0
08/11/2010
1.63
 1,200 1.76 1.76 1.63 0 0 0
05/11/2010
1.76
 1,600 1.74 1.76 1.68 0 0 0
04/11/2010
1.74
 100 1.64 1.74 1.74 0 0 0
03/11/2010
1.64
 1,000 1.64 1.64 1.64 0 0 0
02/11/2010
1.64
 4,100 1.72 1.72 1.64 0 0 0
01/11/2010
1.72
 1,000 1.76 1.76 1.72 0 0 0
29/10/2010
1.76
 1,000 1.76 1.76 1.76 0 0 0
28/10/2010
1.76
 100 1.70 1.76 1.76 0 0 0
27/10/2010
1.70
 1,400 1.76 1.76 1.70 0 0 0
26/10/2010
1.76
 1,100 1.70 1.77 1.70 0 0 0
25/10/2010
1.70
 100 1.66 1.70 1.70 0 0 0
22/10/2010
1.66
 300 1.68 1.78 1.64 0 0 0
21/10/2010
1.68
 3,000 1.68 1.70 1.64 0 0 0
20/10/2010
1.68
 9,000 1.69 1.69 1.64 0 0 0
19/10/2010
1.69
 4,000 1.76 1.76 1.62 0 0 0
18/10/2010
1.76
 300 1.69 1.76 1.67 0 0 0
15/10/2010
1.69
 7,500 1.76 1.76 1.68 0 300 -0.0
14/10/2010
1.76
 200 1.75 1.76 1.63 0 0 0
13/10/2010
1.75
 500 1.79 1.79 1.75 0 0 0
12/10/2010
1.79
 100 1.73 1.79 1.79 0 0 0
11/10/2010
1.73
 200 1.70 1.75 1.73 0 0 0
08/10/2010
1.70
 8,500 1.68 1.76 1.59 0 0 0
07/10/2010
1.68
 1,000 1.74 1.74 1.68 100 0 0.0
06/10/2010
1.74
 600 1.77 1.77 1.66 0 0 0
05/10/2010
1.77
 100 1.71 1.77 1.77 0 0 0
04/10/2010
1.71
 1,100 1.83 1.91 1.71 0 0 0
01/10/2010
1.83
 0 1.83 1.83 1.83 0 0 0
30/09/2010
1.83
 0 1.83 1.83 1.83 0 0 0
29/09/2010
1.83
 100 1.79 1.83 1.83 0 0 0
28/09/2010
1.79
 100 1.77 1.79 1.79 0 0 0
27/09/2010
1.77
 2,100 1.79 1.79 1.66 0 0 0
24/09/2010
1.79
 7,200 1.88 1.91 1.75 0 0 0
23/09/2010
1.88
 100 1.78 1.88 1.88 0 0 0
22/09/2010
1.78
 900 1.73 1.85 1.77 0 0 0
21/09/2010
1.73
 5,700 1.76 1.85 1.73 0 0 0
20/09/2010
1.76
 10,000 1.87 1.87 1.74 0 0 0
17/09/2010
1.87
 0 1.87 1.87 1.87 0 0 0
16/09/2010
1.87
 0 1.93 1.87 1.87 0 0 0
15/09/2010
1.93
 2,200 1.86 1.93 1.77 0 500 -0.0
14/09/2010
1.86
 0 1.90 1.86 1.62 0 0 0
13/09/2010
1.90
 100 1.92 1.92 1.90 0 0 0
10/09/2010
1.92
 5,500 1.81 1.92 1.78 0 0 0
09/09/2010
1.81
 4,200 1.81 1.93 1.75 0 0 0
08/09/2010
1.81
 5,200 1.88 1.88 1.78 1,500 0 0.0
07/09/2010
1.88
 6,100 1.85 1.88 1.77 0 0 0
06/09/2010
1.85
 7,200 1.82 1.87 1.73 0 0 0
01/09/2010
1.82
 1,000 1.83 1.83 1.82 0 1,000 -0.0
31/08/2010
1.83
 3,600 1.89 1.89 1.76 0 0 0
30/08/2010
1.89
 3,100 1.86 1.94 1.78 0 1,000 -0.0
27/08/2010
1.86
 200 1.86 1.86 1.78 0 0 0
26/08/2010
1.86
 100 1.75 1.86 1.86 0 0 0
25/08/2010
1.75
 5,200 1.87 1.87 1.75 0 0 0
24/08/2010
1.87
 0 1.87 1.87 1.87 0 0 0
23/08/2010
1.87
 100 2.00 2.00 1.87 0 100 -0.0
20/08/2010
2.00
 100 1.90 2.00 2.00 0 0 0
19/08/2010
1.90
 0 1.90 1.90 1.90 0 0 0
18/08/2010
1.90
 100 1.82 1.90 1.90 0 0 0
17/08/2010
1.82
 0 1.86 1.82 1.82 0 0 0
16/08/2010
1.86
 500 1.78 1.86 1.78 0 200 -0.0
13/08/2010
1.78
 2,700 1.82 1.82 1.72 0 0 0
12/08/2010
1.82
 7,100 1.82 1.84 1.82 0 0 0
11/08/2010
1.82
 2,000 1.84 1.84 1.82 0 0 0
10/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2010
1.84
 4,100 1.85 1.85 1.84 0 0 0
09/08/2010
1.85
 3,800 1.85 1.97 1.85 0 0 0
06/08/2010
1.85
 1,000 1.82 1.85 1.85 0 0 0
05/08/2010
1.82
 9,100 1.81 1.94 1.82 0 0 0
04/08/2010
1.81
 0 1.81 1.81 1.81 0 0 0
03/08/2010
1.81
 4,400 1.92 1.92 1.81 0 0 0
02/08/2010
1.92
 1,200 1.89 1.92 1.81 0 0 0
30/07/2010
1.89
 3,700 1.89 1.98 1.89 0 0 0
29/07/2010
1.89
 5,700 2.02 2.02 1.87 0 0 0
28/07/2010
2.02
 9,100 1.97 2.02 1.90 0 0 0
27/07/2010
1.97
 8,700 1.86 2.02 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |