CTCP Chế tạo Bơm Hải Dương (ctb)

16.20
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
(2026-08-12) 		0 0% 19,100 -100 0
16.10
17
16.20
2 tháng
(2026-07-13) 		-0.11 -0.68% 37,700 -1,600 0
14.92
17.50
16.20
3 tháng
(2026-06-15) 		-0.94 -5.51% 57,500 -3,600 0
14.55
18.51
16.20
6 tháng
(2026-03-16) 		0.99 6.58% 121,900 -6,570 0.0
14.55
18.51
16.20
12 tháng
(2025-09-16) 		-0.17 -1.06% 331,900 -5,070 0.0
14.28
19.65
16.20
24 tháng
(2024-09-23) 		4.64 40.48% 624,310 -11,070 -0.2
10.78
19.65
16.20
36 tháng
(2023-09-27) 		4.90 43.72% 798,550 -7,150 -0.1
9.64
19.65
16.20
60 tháng
(2021-10-07) 		2.71 20.22% 4,400,512 -260,643 -6.4
6.82
19.65
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
14.68
 2,200 14.43 14.68 14.43 0 0 0
26/06/2025
14.25
 800 14.55 14.68 14.18 0 0 0
25/06/2025
14.68
 600 14.74 14.74 14.61 0 0 0
24/06/2025
14.80
 300 14.92 14.92 14.80 0 0 0
23/06/2025
14.80
 12,200 14.86 15.29 13.94 100 8,000 -0.2
20/06/2025
15.29
 4,800 15.35 15.35 14.86 0 0 0
19/06/2025
15.35
 0 15.35 15.35 15.35 0 0 0
18/06/2025
15.35
 400 15.35 15.35 15.35 0 0 0
17/06/2025
15.35
 200 15.35 15.35 15.35 0 0 0
16/06/2025
15.35
 500 15.29 15.29 15.29 0 0 0
13/06/2025
15.17
 4,000 15.23 15.60 15.17 0 0 0
12/06/2025
15.78
 200 15.78 15.78 15.78 0 0 0
11/06/2025
15.47
 1,100 15.66 15.66 15.47 0 0 0
10/06/2025
15.54
 1,300 15.78 15.78 15.35 0 0 0
09/06/2025
15.72
 0 15.72 15.72 15.72 0 0 0
06/06/2025
15.72
 500 15.47 15.78 15.23 0 0 0
05/06/2025
15.84
 900 15.96 15.96 15.41 0 0 0
04/06/2025
16.03
 100 16.03 16.03 16.03 0 0 0
03/06/2025
15.23
 6,700 15.23 15.29 14.74 0 5,100 -0.1
02/06/2025
15.23
 2,700 16.03 16.58 15.23 0 1,800 -0.0
30/05/2025
15.60
 2,200 15.66 16.27 15.35 0 0 0
29/05/2025
16.15
 0 16.15 16.15 16.15 0 0 0
28/05/2025
16.15
 7,400 16.39 16.39 16.15 0 0 0
27/05/2025
16.39
 100 16.39 16.39 16.39 0 0 0
26/05/2025
15.35
 3,200 15.29 15.35 15.29 1,000 100 0.0
23/05/2025
15.29
 200 15.29 15.29 15.29 0 0 0
22/05/2025
15.35
 300 16.27 16.27 15.35 0 0 0
21/05/2025
15.90
 100 15.90 15.90 15.90 0 0 0
20/05/2025
15.35
 11,400 15.29 16.39 15.29 100 0 0.0
19/05/2025
16.46
 500 16.46 16.46 16.46 0 500 -0.0
16/05/2025
16.52
 0 16.52 16.52 16.52 0 0 0
15/05/2025
16.52
 1,700 15.96 16.52 15.96 0 0 0
14/05/2025
17.01
 1,300 15.60 17.01 15.47 200 0 0
13/05/2025
16.89
 500 16.89 16.89 16.89 0 0 0
12/05/2025
16.46
 0 16.46 16.46 16.46 0 0 0
09/05/2025
16.46
 2,800 15.60 16.46 15.60 0 0 0
08/05/2025
15.66
 2,200 15.90 15.96 15.66 2,000 0 0
07/05/2025
15.90
 0 15.90 15.90 15.90 0 0 0
06/05/2025
15.90
 1,000 15.90 15.90 15.90 0 0 0
05/05/2025
15.96
 200 15.96 15.96 15.96 0 0 0
29/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
28/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
25/04/2025
15.54
 700 15.11 15.54 15.04 0 0 0
24/04/2025
15.72
 1,500 15.84 15.84 14.92 0 200 -0.0
23/04/2025
16.03
 100 16.03 16.03 16.03 0 0 0
22/04/2025
16.09
 600 15.35 16.09 15.35 0 0 0
21/04/2025
16.39
 3,400 16.09 16.82 16.09 0 0 0
18/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
18/04/2025
16.09
 2,000 15.96 16.76 14.43 0 0 0
17/04/2025
15.96
 2,400 16.36 16.42 15.96 0 0 0
16/04/2025
16.36
 2,600 16.54 16.54 15.68 0 0 0
15/04/2025
16.42
 9,900 15.68 16.42 15.62 0 500 -0.0
14/04/2025
15.45
 1,500 15.39 15.96 15.17 0 0 0
11/04/2025
15.34
 2,500 14.60 15.34 14.08 1,000 0 0.0
10/04/2025
15.62
 14,700 15.00 15.68 14.82 3,700 0 0.1
09/04/2025
14.25
 500 14.25 14.65 14.25 0 0 0
08/04/2025
14.25
 4,900 15.00 15.00 14.08 0 0 0
04/04/2025
15.00
 4,900 15.11 16.65 15.00 0 0 0
03/04/2025
15.22
 2,100 13.86 15.22 13.86 0 0 0
02/04/2025
15.39
 400 15.34 15.39 15.34 0 0 0
01/04/2025
14.31
 1,800 15.11 15.68 14.31 0 0 0
31/03/2025
15.17
 1,200 15.28 15.28 15.17 0 200 -0.0
28/03/2025
15.68
 0 15.68 15.68 15.68 0 0 0
27/03/2025
15.68
 0 15.68 15.68 15.68 0 0 0
26/03/2025
15.68
 200 15.68 15.68 15.68 0 0 0
25/03/2025
15.51
 2,100 15.51 15.91 15.34 0 0 0
24/03/2025
15.34
 0 15.34 15.34 15.34 0 0 0
21/03/2025
15.34
 900 15.28 15.51 15.28 0 0 0
20/03/2025
15.11
 1,300 15.00 15.68 14.94 0 0 0
19/03/2025
14.94
 1,400 14.88 15.00 14.88 0 0 0
18/03/2025
14.82
 2,200 14.82 15.05 14.77 0 0 0
17/03/2025
15.05
 2,500 14.71 15.05 14.65 0 0 0
14/03/2025
14.65
 3,400 16.14 16.14 14.37 0 0 0
13/03/2025
14.71
 3,700 13.34 14.71 13.34 0 0 0
12/03/2025
13.40
 200 13.40 13.40 13.40 0 0 0
11/03/2025
13.11
 0 13.11 13.11 13.11 0 0 0
10/03/2025
13.11
 2,800 13.11 13.11 12.77 0 1,400 -0.0
07/03/2025
13.29
 100 13.29 13.29 13.29 0 0 0
06/03/2025
13.34
 100 13.34 13.34 13.34 0 0 0
05/03/2025
13.46
 3,700 13.23 13.46 13.23 0 600 -0.0
04/03/2025
13.17
 200 13.17 13.17 13.17 0 0 0
03/03/2025
13.11
 300 13.11 13.11 13.11 0 0 0
28/02/2025
13.11
 5,500 13.97 13.97 13.11 100 0 0.0
27/02/2025
13.40
 500 13.40 13.40 13.40 0 0 0
26/02/2025
13.40
 700 13.34 13.40 13.34 0 0 0
25/02/2025
13.40
 1,000 13.11 13.40 13.11 700 0 0.0
24/02/2025
13.11
 400 13.11 13.11 13.11 0 0 0
21/02/2025
13.40
 5,900 13.00 13.40 13.00 3,300 0 0.1
20/02/2025
13.00
 0 13.00 13.00 13.00 0 0 0
19/02/2025
13.00
 200 12.54 13.00 12.54 0 0 0
18/02/2025
12.54
 2,200 12.54 12.54 12.49 0 0 0
17/02/2025
12.43
 300 11.97 12.66 11.97 0 0 0
14/02/2025
12.54
 0 12.54 12.54 12.54 0 0 0
13/02/2025
12.54
 2,000 12.54 12.54 12.54 0 0 0
12/02/2025
12.54
 100 12.54 12.54 12.54 0 0 0
11/02/2025
12.54
 1,000 12.54 12.54 12.54 0 0 0
10/02/2025
12.54
 2,900 12.54 12.60 12.54 0 0 0
07/02/2025
12.54
 3,200 12.26 12.54 12.26 0 0 0
06/02/2025
11.97
 300 11.97 11.97 11.97 0 0 0
05/02/2025
11.86
 1,100 11.97 11.97 11.86 0 0 0
04/02/2025
11.86
 5,900 11.86 12.09 11.75 100 3,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |