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)
19/06/2009
1.30
 2,000 1.35 1.35 1.30 0 0 0
18/06/2009
1.35
 3,600 1.43 1.43 1.35 0 0 0
17/06/2009
1.43
 100 1.36 1.43 1.43 0 0 0
16/06/2009
1.36
 4,500 1.41 1.41 1.33 2,000 0 0
15/06/2009
1.41
 2,300 1.41 1.41 1.41 0 0 0
12/06/2009
1.41
 28,400 1.35 1.43 1.39 0 3,100 0
11/06/2009
1.35
 900 1.33 1.36 1.33 0 0 0
10/06/2009
1.33
 4,300 1.36 1.36 1.27 0 0 0
09/06/2009
1.36
 7,400 1.27 1.36 1.36 100 0 0
08/06/2009
1.27
 3,900 1.19 1.27 1.27 3,100 100 0
05/06/2009
1.19
 4,700 1.14 1.19 1.19 0 0 0
04/06/2009
1.14
 3,800 1.17 1.17 1.11 0 0 0
03/06/2009
1.17
 0 1.17 1.17 1.17 0 0 0
02/06/2009
1.17
 2,000 1.09 1.17 1.16 0 0 0
01/06/2009
1.09
 400 1.07 1.09 1.09 0 0 0
29/05/2009
1.07
 100 1.07 1.07 1.07 0 0 0
28/05/2009
1.07
 1,800 1.12 1.12 1.07 0 0 0
27/05/2009
1.12
 3,600 1.18 1.18 1.12 0 0 0
26/05/2009
1.18
 3,200 1.14 1.21 1.18 0 0 0
25/05/2009
1.14
 3,100 1.06 1.14 1.11 0 0 0
22/05/2009
1.06
 2,200 1.13 1.13 1.06 0 0 0
21/05/2009
1.13
 6,100 1.12 1.15 1.12 0 0 0
20/05/2009
1.12
 7,300 1.07 1.12 1.09 0 0 0
19/05/2009
1.07
 11,700 1.01 1.07 1.04 0 4,500 0
18/05/2009
1.01
 4,100 1.04 1.04 1.00 0 2,000 0
15/05/2009
1.04
 2,400 0.97 1.04 0.97 0 900 0
14/05/2009
0.97
 5,400 1.04 1.04 0.97 0 4,900 0
13/05/2009
1.04
 2,400 1.09 1.09 1.03 0 1,100 0
12/05/2009
1.09
 0 1.07 1.09 1.09 0 0 0
11/05/2009
1.07
 200 1.06 1.11 1.07 0 0 0
08/05/2009
1.06
 100 1.01 1.06 1.06 0 0 0
07/05/2009
1.01
 4,500 0.96 1.01 1.01 0 3,700 0
06/05/2009
0.96
 1,500 1.00 1.00 0.96 1,000 0 0
05/05/2009
1.00
 16,500 0.94 1.00 0.98 0 0 0
04/05/2009
0.94
 100 0.89 0.94 0.94 0 0 0
29/04/2009
0.89
 2,000 0.95 0.95 0.89 0 0 0
28/04/2009
0.95
 0 0.95 0.95 0.95 0 0 0
27/04/2009
0.95
 200 0.98 0.98 0.95 0 0 0
24/04/2009
0.98
 1,000 0.95 0.98 0.98 0 0 0
23/04/2009
0.95
 0 0.95 0.95 0.95 0 0 0
22/04/2009
0.95
 5,300 0.92 0.96 0.95 0 0 0
21/04/2009
0.92
 1,300 0.98 0.98 0.91 0 0 0
20/04/2009
0.98
 3,200 1.04 1.04 0.98 0 0 0
17/04/2009
1.04
 700 1.07 1.07 1.03 0 0 0
16/04/2009
1.07
 300 1.11 1.11 1.07 0 0 0
15/04/2009
1.11
 500 1.02 1.11 1.02 0 0 0
14/04/2009
1.02
 1,800 1.11 1.11 1.02 0 0 0
13/04/2009
1.11
 2,100 1.06 1.11 1.08 0 0 0
10/04/2009
1.06
 500 1.04 1.06 1.04 0 0 0
09/04/2009
1.04
 0 1.04 1.04 1.04 0 0 0
08/04/2009
1.04
 0 1.04 1.04 1.04 0 0 0
07/04/2009
1.04
 800 0.95 1.04 1.04 0 0 0
03/04/2009
0.95
 4,000 0.98 1.04 0.95 0 0 0
02/04/2009
0.98
 500 1.02 1.03 0.98 0 0 0
01/04/2009
1.02
 1,000 1.02 1.02 1.02 1,000 0 0
31/03/2009
1.02
 0 1.02 1.02 1.02 0 0 0
30/03/2009
1.02
 0 1.02 1.02 1.02 0 0 0
27/03/2009
1.02
 100 1.01 1.02 1.02 0 0 0
26/03/2009
1.01
 1,000 0.96 1.01 1.01 0 0 0
25/03/2009
0.96
 200 0.96 0.96 0.96 0 0 0
24/03/2009
0.96
 100 0.92 0.96 0.96 0 0 0
23/03/2009
0.92
 2,400 0.92 0.96 0.92 100 0 0
20/03/2009
0.92
 0 0.92 0.92 0.92 0 0 0
19/03/2009
0.92
 500 0.93 0.93 0.92 0 0 0
18/03/2009
0.93
 100 0.99 0.99 0.93 0 0 0
17/03/2009
0.99
 0 0.99 0.99 0.99 0 0 0
16/03/2009
0.99
 100 0.93 0.99 0.99 0 0 0
13/03/2009
0.93
 0 0.95 0.93 0.93 0 0 0
12/03/2009
0.95
 1,600 0.95 0.95 0.92 0 0 0
11/03/2009
0.95
 0 0.95 0.95 0.95 0 0 0
10/03/2009
0.95
 500 0.94 0.95 0.95 0 0 0
09/03/2009
0.94
 100 0.98 0.98 0.94 0 0 0
06/03/2009
0.98
 1,000 0.96 0.98 0.96 0 0 0
05/03/2009
0.96
 300 0.96 0.96 0.96 0 0 0
04/03/2009
0.96
 500 0.96 0.96 0.96 0 0 0
03/03/2009
0.96
 2,000 0.96 0.96 0.96 0 0 0
02/03/2009
0.96
 300 0.92 0.96 0.96 0 0 0
27/02/2009
0.92
 700 0.90 0.93 0.92 0 0 0
26/02/2009
0.90
 100 0.97 0.97 0.90 0 0 0
25/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
24/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
23/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
20/02/2009: Cổ tức tiền mặt tỉ lệ: 8%
20/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
19/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
18/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
17/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
16/02/2009
0.97
 0 0.97 0.97 0.97 0 0 0
13/02/2009
0.97
 100 0.91 0.97 0.97 0 0 0
12/02/2009
0.91
 1,000 0.91 0.91 0.91 0 0 0
11/02/2009
0.91
 2,700 0.91 0.91 0.91 0 200 0
10/02/2009
0.91
 0 0.91 0.91 0.91 0 0 0
09/02/2009
0.91
 1,000 0.91 0.91 0.91 0 0 0
06/02/2009
0.91
 400 0.84 0.91 0.90 0 0 0
05/02/2009
0.84
 1,000 0.90 0.90 0.84 0 0 0
04/02/2009
0.90
 0 0.90 0.90 0.90 0 0 0
03/02/2009
0.90
 600 0.90 0.90 0.90 0 0 0
02/02/2009
0.90
 300 0.91 0.91 0.90 0 0 0
23/01/2009
0.91
 0 0.91 0.91 0.91 0 0 0
22/01/2009
0.91
 100 0.91 0.91 0.91 0 0 0
21/01/2009
0.91
 0 0.91 0.91 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |