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)
20/01/2009
0.91
 300 0.91 0.91 0.91 0 0 0
19/01/2009
0.91
 0 0.91 0.91 0.91 0 0 0
16/01/2009
0.91
 200 0.91 0.91 0.91 0 0 0
15/01/2009
0.91
 0 0.91 0.91 0.91 0 0 0
14/01/2009
0.91
 1,100 0.91 0.91 0.91 0 0 0
13/01/2009
0.91
 700 0.91 0.91 0.91 0 0 0
12/01/2009
0.91
 2,000 0.91 0.91 0.91 0 0 0
09/01/2009
0.91
 1,100 0.90 0.91 0.91 0 0 0
08/01/2009
0.90
 0 0.87 0.90 0.90 0 0 0
07/01/2009
0.87
 200 0.87 0.93 0.87 0 0 0
06/01/2009
0.87
 0 0.88 0.87 0.87 0 0 0
05/01/2009
0.88
 1,300 0.87 0.88 0.87 0 0 0
02/01/2009
0.87
 200 0.86 0.87 0.87 0 0 0
31/12/2008
0.86
 100 0.97 0.97 0.86 0 0 0
30/12/2008
0.97
 200 0.95 0.97 0.89 0 0 0
29/12/2008
0.95
 0 0.95 0.95 0.95 0 0 0
26/12/2008
0.95
 0 0.95 0.95 0.95 0 0 0
25/12/2008
0.95
 0 0.95 0.95 0.95 0 0 0
24/12/2008
0.95
 100 0.86 0.95 0.95 0 0 0
23/12/2008
0.86
 400 0.91 0.91 0.86 0 0 0
22/12/2008
0.91
 0 0.91 0.91 0.91 0 0 0
19/12/2008
0.91
 0 0.91 0.91 0.91 0 0 0
18/12/2008
0.91
 0 0.91 0.91 0.91 0 0 0
17/12/2008
0.91
 200 0.91 0.91 0.91 0 0 0
16/12/2008
0.91
 0 0.91 0.91 0.91 0 0 0
15/12/2008
0.91
 100 0.86 0.91 0.91 0 0 0
12/12/2008
0.86
 0 0.86 0.86 0.86 0 0 0
11/12/2008
0.86
 0 0.86 0.86 0.86 0 0 0
10/12/2008
0.86
 500 0.86 0.86 0.86 0 0 0
09/12/2008
0.86
 0 0.86 0.86 0.86 0 0 0
08/12/2008: Cổ tức tiền mặt tỉ lệ: 7%
08/12/2008
0.86
 0 0.86 0.86 0.86 0 0 0
05/12/2008
0.86
 500 0.86 0.86 0.86 0 0 0
04/12/2008
0.86
 100 0.81 0.86 0.86 0 0 0
03/12/2008
0.81
 100 0.86 0.86 0.81 0 0 0
02/12/2008
0.86
 700 0.86 0.86 0.86 0 0 0
01/12/2008
0.86
 1,000 0.84 0.86 0.86 0 0 0
28/11/2008
0.84
 0 0.84 0.84 0.84 0 0 0
27/11/2008
0.84
 600 0.88 0.88 0.83 0 0 0
26/11/2008
0.88
 600 0.95 0.95 0.88 0 0 0
25/11/2008
0.95
 0 0.95 0.95 0.95 0 0 0
24/11/2008
0.95
 1,000 0.89 0.95 0.94 0 0 0
21/11/2008
0.89
 0 0.89 0.89 0.89 0 0 0
20/11/2008
0.89
 100 0.84 0.89 0.89 0 0 0
19/11/2008
0.84
 200 0.83 0.84 0.84 0 0 0
18/11/2008
0.83
 1,000 0.88 0.88 0.83 0 0 0
17/11/2008
0.88
 500 0.94 0.94 0.88 0 0 0
14/11/2008
0.94
 2,100 0.88 0.94 0.94 0 0 0
13/11/2008
0.88
 1,000 0.94 0.94 0.88 0 0 0
12/11/2008
0.94
 0 0.94 0.94 0.94 0 0 0
11/11/2008
0.94
 0 0.94 0.94 0.94 0 0 0
10/11/2008
0.94
 0 0.94 0.94 0.94 0 0 0
07/11/2008
0.94
 500 0.98 0.98 0.94 0 0 0
06/11/2008
0.98
 0 1.02 0.98 0.98 0 0 0
05/11/2008
1.02
 2,800 0.98 1.02 0.96 0 0 0
04/11/2008
0.98
 4,600 0.92 0.98 0.92 0 0 0
03/11/2008
0.92
 0 0.92 0.92 0.92 0 0 0
31/10/2008
0.92
 800 0.94 0.94 0.92 0 0 0
30/10/2008
0.94
 500 0.90 0.94 0.94 0 0 0
29/10/2008
0.90
 4,400 0.84 0.90 0.82 0 0 0
28/10/2008
0.84
 2,300 0.90 0.90 0.84 0 0 0
27/10/2008
0.90
 1,800 0.97 0.97 0.90 0 0 0
24/10/2008
0.97
 0 0.97 0.97 0.97 0 0 0
23/10/2008
0.97
 7,100 1.04 1.04 0.97 4,000 1,000 0
22/10/2008
1.04
 400 1.10 1.10 1.04 0 0 0
21/10/2008
1.10
 200 1.14 1.14 1.10 0 0 0
20/10/2008
1.14
 0 1.14 1.14 1.14 0 0 0
17/10/2008
1.14
 100 1.11 1.14 1.14 0 0 0
16/10/2008
1.11
 0 1.11 1.11 1.11 0 0 0
15/10/2008
1.11
 1,000 1.09 1.11 1.11 1,000 0 0
14/10/2008
1.09
 3,300 1.02 1.09 1.09 0 0 0
13/10/2008
1.02
 100 0.96 1.02 1.02 0 0 0
10/10/2008
0.96
 1,100 1.01 1.01 0.96 0 0 0
09/10/2008
1.01
 2,000 1.09 1.09 1.01 0 0 0
08/10/2008
1.09
 2,200 1.03 1.09 1.06 0 0 0
07/10/2008
1.03
 200 0.96 1.03 1.03 0 0 0
06/10/2008
0.96
 2,700 0.96 0.96 0.96 0 0 0
03/10/2008
0.96
 5,200 1.08 1.08 0.96 1,600 0 0
02/10/2008
1.08
 12,100 1.08 1.08 1.00 5,000 0 0
01/10/2008
1.08
 1,400 1.15 1.15 1.08 0 0 0
30/09/2008
1.15
 100 1.24 1.24 1.15 0 0 0
29/09/2008
1.24
 700 1.22 1.25 1.24 0 0 0
26/09/2008
1.22
 0 1.22 1.22 1.22 0 0 0
25/09/2008
1.22
 100 1.14 1.22 1.22 0 0 0
24/09/2008
1.14
 100 1.22 1.22 1.14 0 0 0
23/09/2008
1.22
 0 1.22 1.22 1.22 0 0 0
22/09/2008
1.22
 6,300 1.22 1.23 1.21 0 0 0
19/09/2008
1.22
 8,500 1.14 1.22 1.06 0 0 0
18/09/2008
1.14
 100 1.23 1.23 1.14 0 0 0
17/09/2008
1.23
 100 1.32 1.32 1.23 0 0 0
16/09/2008
1.32
 0 1.32 1.32 1.32 0 0 0
15/09/2008
1.32
 1,500 1.42 1.42 1.32 0 0 0
12/09/2008
1.42
 1,000 1.52 1.52 1.42 1,000 0 0
11/09/2008
1.52
 0 1.52 1.52 1.52 0 0 0
10/09/2008
1.52
 0 1.52 1.52 1.52 0 0 0
09/09/2008
1.52
 1,800 1.45 1.55 1.45 100 0 0
08/09/2008
1.45
 1,000 1.45 1.45 1.45 0 0 0
05/09/2008
1.45
 3,900 1.36 1.45 1.42 0 0 0
04/09/2008
1.36
 2,700 1.27 1.36 1.36 0 0 0
03/09/2008
1.27
 1,100 1.20 1.27 1.27 0 0 0
29/08/2008
1.20
 900 1.28 1.28 1.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |