CTCP Chế tạo Bơm Hải Dương (ctb)

17.80
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
(2026-06-30) 		-0.10 -0.58% 25,300 -3,400 0
16.20
17.80
17.80
2 tháng
(2026-06-01) 		0.20 1.18% 39,000 -3,400 0
15.80
20.10
17.80
3 tháng
(2026-05-04) 		0.80 4.88% 60,000 -6,670 0
15.80
20.10
17.80
6 tháng
(2026-02-02) 		-0.30 -1.71% 152,000 -5,570 0.0
15.50
20.10
17.80
12 tháng
(2025-08-04) 		-0.40 -2.27% 337,100 -4,370 0.0
15.50
21.33
17.80
24 tháng
(2024-08-09) 		4.92 40.12% 667,290 -8,050 -0.1
11.70
21.33
17.80
36 tháng
(2023-08-15) 		5.90 52.25% 782,150 -6,950 -0.1
10.07
21.33
17.80
60 tháng
(2021-08-25) 		3.95 29.80% 4,409,308 -257,143 -6.3
7.41
21.33
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2009
1.19
 0 1.16 1.19 1.19 0 0 0
11/05/2009
1.16
 200 1.15 1.20 1.16 0 0 0
08/05/2009
1.15
 100 1.10 1.15 1.15 0 0 0
07/05/2009
1.10
 4,500 1.04 1.10 1.09 0 3,700 0
06/05/2009
1.04
 1,500 1.08 1.08 1.04 1,000 0 0
05/05/2009
1.08
 16,500 1.02 1.08 1.07 0 0 0
04/05/2009
1.02
 100 0.97 1.02 1.02 0 0 0
29/04/2009
0.97
 2,000 1.04 1.04 0.97 0 0 0
28/04/2009
1.04
 0 1.04 1.04 1.04 0 0 0
27/04/2009
1.04
 200 1.07 1.07 1.04 0 0 0
24/04/2009
1.07
 1,000 1.04 1.07 1.07 0 0 0
23/04/2009
1.04
 0 1.04 1.04 1.04 0 0 0
22/04/2009
1.04
 5,300 1.00 1.04 1.04 0 0 0
21/04/2009
1.00
 1,300 1.06 1.06 0.99 0 0 0
20/04/2009
1.06
 3,200 1.12 1.12 1.06 0 0 0
17/04/2009
1.12
 700 1.16 1.16 1.12 0 0 0
16/04/2009
1.16
 300 1.20 1.20 1.16 0 0 0
15/04/2009
1.20
 500 1.11 1.20 1.11 0 0 0
14/04/2009
1.11
 1,800 1.20 1.20 1.11 0 0 0
13/04/2009
1.20
 2,100 1.15 1.20 1.17 0 0 0
10/04/2009
1.15
 500 1.12 1.15 1.12 0 0 0
09/04/2009
1.12
 0 1.12 1.12 1.12 0 0 0
08/04/2009
1.12
 0 1.12 1.12 1.12 0 0 0
07/04/2009
1.12
 800 1.04 1.12 1.12 0 0 0
03/04/2009
1.04
 4,000 1.06 1.12 1.04 0 0 0
02/04/2009
1.06
 500 1.11 1.12 1.06 0 0 0
01/04/2009
1.11
 1,000 1.11 1.11 1.11 1,000 0 0
31/03/2009
1.11
 0 1.11 1.11 1.11 0 0 0
30/03/2009
1.11
 0 1.11 1.11 1.11 0 0 0
27/03/2009
1.11
 100 1.09 1.11 1.11 0 0 0
26/03/2009
1.09
 1,000 1.04 1.09 1.09 0 0 0
25/03/2009
1.04
 200 1.04 1.04 1.04 0 0 0
24/03/2009
1.04
 100 1.00 1.04 1.04 0 0 0
23/03/2009
1.00
 2,400 1.00 1.04 1.00 100 0 0
20/03/2009
1.00
 0 1.00 1.00 1.00 0 0 0
19/03/2009
1.00
 500 1.01 1.01 1.00 0 0 0
18/03/2009
1.01
 100 1.08 1.08 1.01 0 0 0
17/03/2009
1.08
 0 1.08 1.08 1.08 0 0 0
16/03/2009
1.08
 100 1.01 1.08 1.08 0 0 0
13/03/2009
1.01
 0 1.03 1.01 1.01 0 0 0
12/03/2009
1.03
 1,600 1.03 1.03 1.00 0 0 0
11/03/2009
1.03
 0 1.03 1.03 1.03 0 0 0
10/03/2009
1.03
 500 1.02 1.03 1.03 0 0 0
09/03/2009
1.02
 100 1.07 1.07 1.02 0 0 0
06/03/2009
1.07
 1,000 1.04 1.07 1.04 0 0 0
05/03/2009
1.04
 300 1.04 1.04 1.04 0 0 0
04/03/2009
1.04
 500 1.04 1.04 1.04 0 0 0
03/03/2009
1.04
 2,000 1.04 1.04 1.04 0 0 0
02/03/2009
1.04
 300 1.00 1.04 1.04 0 0 0
27/02/2009
1.00
 700 0.98 1.01 1.00 0 0 0
26/02/2009
0.98
 100 1.05 1.05 0.98 0 0 0
25/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
24/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
23/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
20/02/2009: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
19/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
18/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
17/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
16/02/2009
1.05
 0 1.05 1.05 1.05 0 0 0
13/02/2009
1.05
 100 0.98 1.05 1.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |