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)
21/11/2007
2.80
 1,500 3.09 3.09 2.80 0 0 0
20/11/2007
3.09
 0 3.09 3.09 3.09 0 0 0
19/11/2007
3.09
 2,000 3.09 3.14 3.09 0 0 0
16/11/2007
3.09
 1,000 3.09 3.09 3.09 0 0 0
15/11/2007
3.09
 300 3.18 3.18 3.09 0 0 0
14/11/2007
3.18
 7,600 2.89 3.18 2.69 0 200 0
13/11/2007
2.89
 1,300 3.17 3.17 2.89 200 0 0
12/11/2007
3.17
 1,900 3.34 3.44 3.17 0 0 0
09/11/2007
3.34
 2,200 3.37 3.38 3.16 0 0 0
08/11/2007
3.37
 6,500 3.47 3.49 3.30 0 0 0
07/11/2007
3.47
 11,400 3.27 3.51 3.37 0 0 0
06/11/2007
3.27
 8,900 3.47 3.47 3.09 0 0 0
05/11/2007
3.47
 7,800 3.49 3.84 3.18 0 0 0
02/11/2007
3.49
 8,900 3.66 3.84 3.31 0 0 0
01/11/2007
3.66
 15,200 3.37 3.66 3.16 0 0 0
31/10/2007
3.37
 16,500 3.58 3.58 3.30 0 1,000 0
30/10/2007
3.58
 10,600 3.95 3.95 3.57 0 1,500 0
29/10/2007
3.95
 25,100 3.76 4.08 3.71 0 1,000 0
26/10/2007
3.76
 70,300 3.46 3.76 3.27 0 0 0
25/10/2007
3.46
 39,300 3.27 3.46 3.23 0 0 0
24/10/2007
3.27
 10,600 3.09 3.30 2.90 0 0 0
23/10/2007
3.09
 6,400 3.09 3.09 3.02 1,000 0 0
22/10/2007
3.09
 1,100 3.20 3.20 2.98 0 0 0
19/10/2007
3.20
 10,700 3.11 3.30 2.99 0 0 0
18/10/2007
3.11
 14,900 3.23 3.37 3.11 100 0 0
17/10/2007
3.23
 17,400 3.37 3.69 3.23 0 0 0
16/10/2007
3.37
 19,900 3.11 3.42 3.27 0 0 0
15/10/2007
3.11
 16,500 2.92 3.11 3.09 0 0 0
12/10/2007
2.92
 11,200 2.75 2.92 2.69 0 0 0
11/10/2007
2.75
 12,300 2.54 2.75 2.46 0 0 0
10/10/2007
2.54
 500 2.53 2.54 2.54 0 0 0
09/10/2007
2.53
 2,300 2.47 2.53 2.44 0 0 0
08/10/2007
2.47
 3,200 2.54 2.54 2.47 100 0 0
05/10/2007
2.54
 6,700 2.58 2.58 2.47 0 1,000 0
04/10/2007
2.58
 4,300 2.61 2.61 2.54 0 1,000 0
03/10/2007
2.61
 1,900 2.54 2.65 2.51 0 0 0
02/10/2007
2.54
 2,000 2.65 2.65 2.52 100 0 0
01/10/2007
2.65
 4,200 2.41 2.65 2.51 1,000 0 0
28/09/2007
2.41
 3,600 2.41 2.41 2.41 0 0 0
27/09/2007
2.41
 1,000 2.25 2.41 2.37 1,000 0 0
26/09/2007
2.25
 1,500 2.23 2.27 2.25 500 0 0
25/09/2007
2.23
 1,400 2.23 2.23 2.23 0 0 0
24/09/2007
2.23
 2,800 2.20 2.23 2.23 1,300 0 0
21/09/2007
2.20
 600 2.27 2.27 2.13 300 0 0
20/09/2007
2.27
 100 2.23 2.27 2.27 0 0 0
19/09/2007
2.23
 1,500 2.21 2.23 2.21 500 0 0
18/09/2007
2.21
 1,100 2.20 2.21 2.20 100 0 0
17/09/2007
2.20
 700 2.20 2.20 2.20 700 0 0
14/09/2007
2.20
 1,300 2.20 2.20 2.20 0 0 0
13/09/2007
2.20
 4,000 2.45 2.45 2.20 0 0 0
12/09/2007
2.45
 500 2.20 2.45 2.27 500 0 0
11/09/2007
2.20
 1,200 2.21 2.37 2.20 0 0 0
10/09/2007
2.21
 0 2.21 2.21 2.21 0 0 0
07/09/2007
2.21
 0 2.27 2.21 2.21 0 0 0
06/09/2007
2.27
 1,400 2.13 2.27 2.17 0 0 0
05/09/2007
2.13
 3,300 2.13 2.17 2.13 0 0 0
04/09/2007
2.13
 1,000 2.13 2.13 2.13 0 0 0
31/08/2007
2.13
 100 2.10 2.13 2.13 0 0 0
30/08/2007
2.10
 1,500 2.10 2.13 2.10 0 0 0
29/08/2007
2.10
 2,000 2.10 2.10 2.10 0 0 0
28/08/2007
2.10
 700 2.18 2.18 2.10 0 0 0
27/08/2007
2.18
 100 2.08 2.18 2.18 0 0 0
24/08/2007
2.08
 0 2.10 2.08 2.08 0 0 0
23/08/2007
2.10
 1,700 2.13 2.13 1.96 0 0 0
22/08/2007
2.13
 1,300 2.13 2.13 2.13 0 0 0
21/08/2007
2.13
 1,100 2.13 2.13 2.13 0 0 0
20/08/2007
2.13
 300 2.13 2.13 2.13 0 0 0
17/08/2007
2.13
 0 2.13 2.13 2.13 0 0 0
16/08/2007
2.13
 1,500 2.13 2.13 2.13 0 0 0
15/08/2007
2.13
 500 2.12 2.13 2.13 0 0 0
14/08/2007
2.12
 1,000 2.06 2.13 2.12 0 0 0
13/08/2007
2.06
 1,100 2.11 2.11 2.06 0 0 0
10/08/2007
2.11
 100 2.11 2.11 2.11 0 0 0
09/08/2007
2.11
 1,000 2.10 2.12 2.11 0 0 0
08/08/2007
2.10
 900 2.03 2.12 2.10 0 0 0
07/08/2007
2.03
 0 2.03 2.03 2.03 0 0 0
06/08/2007
2.03
 0 1.99 2.03 2.03 0 0 0
03/08/2007
1.99
 500 1.99 2.17 1.99 0 0 0
02/08/2007
1.99
 700 2.04 2.04 1.99 0 0 0
01/08/2007
2.04
 200 2.04 2.04 2.04 0 0 0
31/07/2007
2.04
 0 2.06 2.04 2.04 0 0 0
30/07/2007
2.06
 1,300 2.13 2.13 1.99 0 0 0
27/07/2007
2.13
 100 1.95 2.13 2.13 0 0 0
26/07/2007
1.95
 1,500 2.13 2.13 1.95 0 0 0
25/07/2007
2.13
 800 2.13 2.20 2.13 0 0 0
24/07/2007
2.13
 100 2.39 2.39 2.13 0 0 0
23/07/2007
2.39
 2,800 2.17 2.39 2.17 0 0 0
20/07/2007
2.17
 0 2.17 2.17 2.17 0 0 0
19/07/2007
2.17
 100 1.98 2.17 2.17 0 0 0
18/07/2007
1.98
 100 2.20 2.20 1.98 0 0 0
17/07/2007
2.20
 0 2.20 2.20 2.20 0 0 0
16/07/2007
2.20
 200 2.41 2.41 2.20 0 0 0
13/07/2007
2.41
 0 2.41 2.41 2.41 0 0 0
12/07/2007
2.41
 0 2.41 2.41 2.41 0 0 0
11/07/2007
2.41
 0 2.41 2.41 2.41 0 0 0
10/07/2007
2.41
 0 2.41 2.41 2.41 0 0 0
09/07/2007
2.41
 0 2.41 2.41 2.41 0 0 0
06/07/2007
2.41
 100 2.21 2.41 2.41 0 0 0
05/07/2007
2.21
 0 2.34 2.21 2.21 0 0 0
04/07/2007
2.34
 1,200 2.39 2.39 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |