CTCP Chế tạo Bơm Hải Dương (ctb)

17.60
-0.30
(-1.68%)
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
(2025-11-04) 		-1.20 -6.28% 42,100 900 0.0
17.60
19.10
17.90
2 tháng
(2025-10-06) 		0.50 2.87% 110,800 200 -0.0
17.40
21.33
17.90
3 tháng
(2025-09-05) 		0.50 2.87% 137,300 1,800 0.0
17.07
21.33
17.90
6 tháng
(2025-06-09) 		0.83 4.88% 204,700 -5,800 -0.1
15.47
21.33
17.90
12 tháng
(2024-12-09) 		5.09 39.69% 397,107 -7,900 -0.2
12.01
21.33
17.90
24 tháng
(2023-12-15) 		6.30 54.36% 583,850 -1,380 -0.1
10.47
21.33
17.90
36 tháng
(2022-12-20) 		9.60 115.60% 646,687 920 -0.0
7.41
21.33
17.90
60 tháng
(2020-12-30) 		4.74 36.04% 4,433,304 -255,844 -6.4
7.41
21.33
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2009
0.98
 1,000 0.98 0.98 0.98 0 0 0
11/02/2009
0.98
 2,700 0.98 0.98 0.98 0 200 0
10/02/2009
0.98
 0 0.98 0.98 0.98 0 0 0
09/02/2009
0.98
 1,000 0.98 0.98 0.98 0 0 0
06/02/2009
0.98
 400 0.91 0.98 0.98 0 0 0
05/02/2009
0.91
 1,000 0.98 0.98 0.91 0 0 0
04/02/2009
0.98
 0 0.98 0.98 0.98 0 0 0
03/02/2009
0.98
 600 0.98 0.98 0.98 0 0 0
02/02/2009
0.98
 300 0.98 0.98 0.98 0 0 0
23/01/2009
0.98
 0 0.98 0.98 0.98 0 0 0
22/01/2009
0.98
 100 0.98 0.98 0.98 0 0 0
21/01/2009
0.98
 0 0.98 0.98 0.98 0 0 0
20/01/2009
0.98
 300 0.98 0.98 0.98 0 0 0
19/01/2009
0.98
 0 0.98 0.98 0.98 0 0 0
16/01/2009
0.98
 200 0.98 0.98 0.98 0 0 0
15/01/2009
0.98
 0 0.98 0.98 0.98 0 0 0
14/01/2009
0.98
 1,100 0.98 0.98 0.98 0 0 0
13/01/2009
0.98
 700 0.98 0.98 0.98 0 0 0
12/01/2009
0.98
 2,000 0.98 0.98 0.98 0 0 0
09/01/2009
0.98
 1,100 0.98 0.98 0.98 0 0 0
08/01/2009
0.98
 0 0.95 0.98 0.98 0 0 0
07/01/2009
0.95
 200 0.95 1.01 0.95 0 0 0
06/01/2009
0.95
 0 0.95 0.95 0.95 0 0 0
05/01/2009
0.95
 1,300 0.95 0.95 0.95 0 0 0
02/01/2009
0.95
 200 0.94 0.95 0.95 0 0 0
31/12/2008
0.94
 100 1.05 1.05 0.94 0 0 0
30/12/2008
1.05
 200 1.03 1.05 0.96 0 0 0
29/12/2008
1.03
 0 1.03 1.03 1.03 0 0 0
26/12/2008
1.03
 0 1.03 1.03 1.03 0 0 0
25/12/2008
1.03
 0 1.03 1.03 1.03 0 0 0
24/12/2008
1.03
 100 0.93 1.03 1.03 0 0 0
23/12/2008
0.93
 400 0.98 0.98 0.93 0 0 0
22/12/2008
0.98
 0 0.98 0.98 0.98 0 0 0
19/12/2008
0.98
 0 0.98 0.98 0.98 0 0 0
18/12/2008
0.98
 0 0.98 0.98 0.98 0 0 0
17/12/2008
0.98
 200 0.99 0.99 0.98 0 0 0
16/12/2008
0.99
 0 0.99 0.99 0.99 0 0 0
15/12/2008
0.99
 100 0.93 0.99 0.99 0 0 0
12/12/2008
0.93
 0 0.93 0.93 0.93 0 0 0
11/12/2008
0.93
 0 0.93 0.93 0.93 0 0 0
10/12/2008
0.93
 500 0.93 0.93 0.93 0 0 0
09/12/2008
0.93
 0 0.93 0.93 0.93 0 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 7%
08/12/2008
0.93
 0 0.93 0.93 0.93 0 0 0
05/12/2008
0.93
 500 0.94 0.94 0.93 0 0 0
04/12/2008
0.94
 100 0.88 0.94 0.94 0 0 0
03/12/2008
0.88
 100 0.93 0.93 0.88 0 0 0
02/12/2008
0.93
 700 0.93 0.93 0.93 0 0 0
01/12/2008
0.93
 1,000 0.92 0.93 0.93 0 0 0
28/11/2008
0.92
 0 0.92 0.92 0.92 0 0 0
27/11/2008
0.92
 600 0.96 0.96 0.90 0 0 0
26/11/2008
0.96
 600 1.03 1.03 0.96 0 0 0
25/11/2008
1.03
 0 1.03 1.03 1.03 0 0 0
24/11/2008
1.03
 1,000 0.97 1.03 1.02 0 0 0
21/11/2008
0.97
 0 0.97 0.97 0.97 0 0 0
20/11/2008
0.97
 100 0.91 0.97 0.97 0 0 0
19/11/2008
0.91
 200 0.90 0.91 0.91 0 0 0
18/11/2008
0.90
 1,000 0.96 0.96 0.90 0 0 0
17/11/2008
0.96
 500 1.02 1.02 0.96 0 0 0
14/11/2008
1.02
 2,100 0.95 1.02 1.02 0 0 0
13/11/2008
0.95
 1,000 1.02 1.02 0.95 0 0 0
12/11/2008
1.02
 0 1.02 1.02 1.02 0 0 0
11/11/2008
1.02
 0 1.02 1.02 1.02 0 0 0
10/11/2008
1.02
 0 1.02 1.02 1.02 0 0 0
07/11/2008
1.02
 500 1.06 1.06 1.02 0 0 0
06/11/2008
1.06
 0 1.10 1.06 1.06 0 0 0
05/11/2008
1.10
 2,800 1.06 1.11 1.05 0 0 0
04/11/2008
1.06
 4,600 1.00 1.06 1.00 0 0 0
03/11/2008
1.00
 0 1.00 1.00 1.00 0 0 0
31/10/2008
1.00
 800 1.02 1.02 1.00 0 0 0
30/10/2008
1.02
 500 0.97 1.02 1.02 0 0 0
29/10/2008
0.97
 4,400 0.92 0.97 0.90 0 0 0
28/10/2008
0.92
 2,300 0.98 0.98 0.92 0 0 0
27/10/2008
0.98
 1,800 1.05 1.05 0.98 0 0 0
24/10/2008
1.05
 0 1.05 1.05 1.05 0 0 0
23/10/2008
1.05
 7,100 1.13 1.13 1.05 4,000 1,000 0
22/10/2008
1.13
 400 1.20 1.20 1.13 0 0 0
21/10/2008
1.20
 200 1.24 1.24 1.20 0 0 0
20/10/2008
1.24
 0 1.24 1.24 1.24 0 0 0
17/10/2008
1.24
 100 1.20 1.24 1.24 0 0 0
16/10/2008
1.20
 0 1.20 1.20 1.20 0 0 0
15/10/2008
1.20
 1,000 1.18 1.20 1.20 1,000 0 0
14/10/2008
1.18
 3,300 1.11 1.18 1.18 0 0 0
13/10/2008
1.11
 100 1.05 1.11 1.11 0 0 0
10/10/2008
1.05
 1,100 1.10 1.10 1.04 0 0 0
09/10/2008
1.10
 2,000 1.19 1.19 1.10 0 0 0
08/10/2008
1.19
 2,200 1.12 1.19 1.15 0 0 0
07/10/2008
1.12
 200 1.05 1.12 1.12 0 0 0
06/10/2008
1.05
 2,700 1.05 1.05 1.04 0 0 0
03/10/2008
1.05
 5,200 1.17 1.17 1.05 1,600 0 0
02/10/2008
1.17
 12,100 1.17 1.17 1.09 5,000 0 0
01/10/2008
1.17
 1,400 1.25 1.25 1.17 0 0 0
30/09/2008
1.25
 100 1.35 1.35 1.25 0 0 0
29/09/2008
1.35
 700 1.32 1.35 1.35 0 0 0
26/09/2008
1.32
 0 1.32 1.32 1.32 0 0 0
25/09/2008
1.32
 100 1.24 1.32 1.32 0 0 0
24/09/2008
1.24
 100 1.32 1.32 1.24 0 0 0
23/09/2008
1.32
 0 1.32 1.32 1.32 0 0 0
22/09/2008
1.32
 6,300 1.32 1.33 1.31 0 0 0
19/09/2008
1.32
 8,500 1.24 1.32 1.15 0 0 0
18/09/2008
1.24
 100 1.33 1.33 1.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |