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
(2025-11-05) 		0.10 0.56% 39,500 900 0.0
17.60
19.10
17.60
2 tháng
(2025-10-06) 		0.50 2.87% 110,800 200 -0.0
17.40
21.33
17.60
3 tháng
(2025-09-08) 		0.77 4.47% 136,100 1,800 0.0
17.07
21.33
17.60
6 tháng
(2025-06-09) 		0.83 4.88% 204,700 -5,800 -0.1
15.47
21.33
17.60
12 tháng
(2024-12-10) 		5.15 40.37% 397,107 -7,900 -0.2
12.01
21.33
17.60
24 tháng
(2023-12-18) 		5.74 47.18% 583,850 -1,380 -0.1
10.47
21.33
17.60
36 tháng
(2022-12-21) 		9.97 125.60% 646,687 920 -0.0
7.41
21.33
17.60
60 tháng
(2020-12-31) 		4.74 36.04% 4,430,304 -255,844 -6.4
7.41
21.33
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
10.77
 100 10.25 10.77 10.77 0 0 0
21/09/2022
10.25
 0 10.25 10.25 10.25 0 0 0
20/09/2022
10.25
 1,300 10.98 10.98 10.25 0 0 0
19/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0
16/09/2022
10.98
 143 10.98 10.98 10.98 0 0 0
15/09/2022
10.98
 0 10.98 10.98 10.98 0 0 0
14/09/2022
10.98
 135 10.09 10.98 10.98 0 0 0
13/09/2022
10.09
 0 10.09 10.09 10.09 0 0 0
12/09/2022
10.09
 7,400 10.25 10.25 10.09 0 0 0
09/09/2022
10.25
 500 10.25 10.30 10.25 0 0 0
08/09/2022
10.25
 0 10.25 10.25 10.25 0 0 0
07/09/2022
10.25
 200 10.25 10.25 10.25 0 0 0
06/09/2022
10.25
 1,520 10.25 10.35 10.25 0 0 0
05/09/2022
10.25
 7,993 10.40 10.40 10.25 0 0 0
31/08/2022
10.40
 300 10.30 10.40 10.25 0 0 0
30/08/2022
10.30
 1,000 10.72 10.72 10.30 0 0 0
29/08/2022
10.72
 0 10.72 10.72 10.72 0 0 0
26/08/2022
10.72
 0 10.72 10.72 10.72 0 0 0
25/08/2022
10.72
 100 10.25 10.72 10.72 0 0 0
24/08/2022
10.25
 2,000 10.35 10.35 10.25 0 0 0
23/08/2022
10.35
 1,000 11.40 11.40 10.35 0 0 0
22/08/2022
11.40
 600 10.51 11.40 10.51 0 0 0
19/08/2022
10.51
 1,100 10.51 10.51 10.14 0 0 0
18/08/2022
10.51
 0 10.51 10.51 10.51 0 0 0
17/08/2022
10.51
 4,600 10.19 11.09 10.09 0 0 0
16/08/2022
10.19
 1,102 10.25 11.14 10.19 0 0 0
15/08/2022
10.25
 8,501 10.46 10.46 10.25 0 0 0
12/08/2022
10.46
 4,200 10.46 10.46 10.46 0 0 0
11/08/2022
10.46
 300 10.25 10.88 10.46 0 0 0
10/08/2022
10.25
 1,400 10.67 10.67 10.25 0 0 0
09/08/2022
10.67
 1,600 10.04 10.67 10.04 0 0 0
08/08/2022
10.04
 3,000 11.09 11.09 10.04 0 0 0
05/08/2022
11.09
 0 11.09 11.09 11.09 0 0 0
04/08/2022
11.09
 0 11.09 11.09 11.09 0 0 0
03/08/2022
11.09
 0 11.09 11.09 11.09 0 0 0
02/08/2022
11.09
 0 11.09 11.09 11.09 0 0 0
01/08/2022
11.09
 200 10.82 11.09 10.82 0 0 0
29/07/2022
10.82
 1,200 10.51 10.93 10.46 0 0 0
28/07/2022
10.51
 2,800 10.72 11.19 10.51 0 0 0
27/07/2022
10.72
 500 10.09 10.88 9.98 0 0 0
26/07/2022
10.09
 400 10.82 11.19 9.98 0 0 0
25/07/2022
10.82
 3,200 11.09 11.72 10.09 0 0 0
22/07/2022
11.09
 2,000 11.72 11.72 10.61 0 0 0
21/07/2022
11.72
 200 11.98 11.98 10.88 0 0 0
20/07/2022
11.98
 0 11.98 11.98 11.98 0 0 0
19/07/2022
11.98
 100 11.77 11.98 11.98 0 0 0
18/07/2022
11.77
 1,400 12.24 12.24 11.09 0 0 0
15/07/2022
12.24
 100 11.46 12.24 12.24 0 0 0
14/07/2022
11.46
 1,000 11.51 11.51 10.77 0 300 -0.0
13/07/2022
11.51
 500 11.82 11.82 10.77 0 100 -0.0
12/07/2022
11.82
 1,129,575 13.08 13.08 11.82 0 0 0
11/07/2022
13.08
 10 13.08 13.08 13.08 0 10 -0.0
08/07/2022
13.08
 100 12.82 13.08 13.08 0 0 0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2022
12.82
 110 11.93 12.82 12.82 0 0 0
06/07/2022
11.93
 4,500 12.72 12.72 11.83 0 0 0
05/07/2022
12.72
 0 12.72 12.72 12.72 0 0 0
04/07/2022
12.72
 100 12.27 12.72 12.72 0 0 0
01/07/2022
12.27
 600 12.17 12.52 12.27 0 0 0
30/06/2022
12.17
 0 12.17 12.17 12.17 0 0 0
29/06/2022
12.17
 100 12.77 12.77 12.17 0 0 0
28/06/2022
12.77
 0 12.77 12.77 12.77 0 0 0
27/06/2022
12.77
 100 11.88 12.77 12.77 0 0 0
24/06/2022
11.88
 500 11.14 12.13 11.14 0 0 0
23/06/2022
11.14
 300 12.13 12.77 11.14 0 0 0
22/06/2022
12.13
 1,319,300 12.77 12.86 11.53 0 0 0
21/06/2022
12.77
 200 12.77 12.77 12.77 0 0 0
20/06/2022
12.77
 100 12.03 12.77 12.77 0 0 0
17/06/2022
12.03
 100 11.04 12.03 12.03 0 0 0
16/06/2022
11.04
 400 12.17 12.17 11.04 0 0 0
15/06/2022
12.17
 300 11.34 12.27 12.17 0 0 0
14/06/2022
11.34
 200 12.42 12.42 11.34 0 0 0
13/06/2022
12.42
 0 12.42 12.42 12.42 0 0 0
10/06/2022
12.42
 100 11.53 12.42 12.42 0 0 0
09/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
08/06/2022
11.53
 200 11.88 12.77 11.53 0 0 0
07/06/2022
11.88
 300 12.67 12.67 11.88 0 0 0
06/06/2022
12.67
 300 12.77 12.77 12.67 0 0 0
03/06/2022
12.77
 100 11.83 12.77 12.77 0 0 0
02/06/2022
11.83
 500 12.27 12.27 11.83 0 0 0
01/06/2022
12.27
 400 12.27 12.91 12.27 0 0 0
31/05/2022
12.27
 900 12.08 12.52 12.27 0 0 0
30/05/2022
12.08
 380 12.57 12.57 12.08 0 0 0
27/05/2022
12.57
 400 12.67 12.67 12.57 0 0 0
26/05/2022
12.67
 700 12.91 12.91 11.63 0 0 0
25/05/2022
12.91
 100 11.98 12.91 12.91 0 0 0
24/05/2022
11.98
 673,100 12.86 12.86 11.58 0 0 0
23/05/2022
12.86
 1,364 12.62 12.86 11.83 0 0 0
20/05/2022
12.62
 0 12.62 12.62 12.62 0 0 0
19/05/2022
12.62
 100 12.91 12.91 12.62 0 0 0
18/05/2022
12.91
 300 11.88 12.91 12.32 0 0 0
17/05/2022
11.88
 900 11.98 11.98 10.84 0 0 0
16/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
13/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
12/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
11/05/2022
11.98
 0 11.98 11.98 11.98 0 0 0
10/05/2022
11.98
 1,000 12.03 12.03 11.73 0 0 0
09/05/2022
12.03
 20 12.03 12.03 12.03 0 0 0
06/05/2022
12.03
 0 12.03 12.03 12.03 0 0 0
05/05/2022
12.03
 100 11.09 12.03 12.03 0 0 0
04/05/2022
11.09
 1,300 12.27 12.27 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |