CTCP Chế tạo Bơm Hải Dương (ctb)

20.10
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
(2024-08-21) 		-2.01 -9.11% 43,300 1,100 0.0
19.60
22.40
20.10
2 tháng
(2024-07-22) 		-0.64 -3.10% 70,000 -1,080 -0.0
18.92
22.40
20.10
3 tháng
(2024-06-24) 		-0.46 -2.24% 84,900 820 0.0
18.92
22.40
20.10
6 tháng
(2024-03-25) 		-0.83 -3.95% 111,800 -2,380 -0.0
18.92
22.94
20.10
12 tháng
(2023-09-26) 		0.73 3.76% 170,700 2,120 0.1
16.91
22.94
20.10
24 tháng
(2022-10-03) 		3.55 21.43% 270,502 3,920 0.1
11.97
22.94
20.10
36 tháng
(2021-10-06) 		-4.18 -17.23% 3,772,662 -251,373 -6.2
11.97
24.44
20.10
60 tháng
(2019-10-17) 		-1.45 -6.75% 4,242,699 -246,120 -5.9
11.97
27.84
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
20.06
 500 20.06 20.06 18.11 400 0 0.0
14/02/2019
20.06
 400 18.39 20.06 16.96 300 0 0.0
13/02/2019
18.39
 0 18.39 18.39 18.39 0 0 0
12/02/2019
18.39
 0 18.39 18.39 18.39 0 0 0
11/02/2019
18.39
 100 20.06 20.06 18.39 0 0 0
01/02/2019
20.06
 0 20.06 20.06 20.06 0 0 0
31/01/2019
20.06
 700 19.08 20.06 20.06 700 0 0.0
30/01/2019
19.08
 446 19.49 19.49 17.59 300 0 0.0
29/01/2019
19.49
 0 19.49 19.49 19.49 0 0 0
28/01/2019
19.49
 0 19.49 19.49 19.49 0 0 0
25/01/2019
19.49
 200 18.34 19.49 19.49 200 0 0.0
24/01/2019
18.34
 0 18.34 18.34 18.34 0 0 0
23/01/2019
18.34
 0 18.34 18.34 18.34 0 0 0
22/01/2019
18.34
 90 18.34 18.34 18.34 0 90 -0.0
21/01/2019
18.34
 0 18.34 18.34 18.34 0 0 0
18/01/2019
18.34
 200 17.59 18.34 18.34 200 0 0.0
17/01/2019
17.59
 0 17.59 17.59 17.59 0 0 0
16/01/2019
17.59
 0 17.59 17.59 17.59 0 0 0
15/01/2019
17.59
 0 17.59 17.59 17.59 0 0 0
14/01/2019
17.59
 0 17.59 17.59 17.59 0 0 0
11/01/2019
17.59
 0 17.59 17.59 17.59 0 0 0
10/01/2019
17.59
 300 17.30 17.59 17.59 0 0 0
09/01/2019
17.30
 4 17.30 17.30 17.30 0 0 0
08/01/2019
17.30
 50 17.30 17.30 17.30 0 0 0
07/01/2019
17.30
 100 17.24 17.30 17.30 0 0 0
04/01/2019
17.24
 0 17.24 17.24 17.24 0 0 0
03/01/2019
17.24
 0 17.24 17.24 17.24 0 0 0
02/01/2019
17.24
 200 18.97 18.97 17.24 0 0 0
28/12/2018
18.97
 800 17.24 18.97 18.97 800 0 0.0
27/12/2018
17.24
 600 18.68 18.68 17.01 0 0 0
26/12/2018
18.68
 1,820 17.01 18.68 15.35 300 0 0.0
25/12/2018
17.01
 100 18.85 18.85 17.01 0 0 0
24/12/2018
18.85
 32,100 17.30 18.97 15.92 200 0 0.0
21/12/2018
17.30
 100 15.75 17.30 17.30 0 100 -0.0
20/12/2018
15.75
 101,700 17.19 18.85 15.75 0 0 0
19/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
19/12/2018
17.19
 200 15.63 17.19 17.19 0 200 -0.0
18/12/2018
15.63
 172,234 15.53 17.05 15.58 0 0 0
17/12/2018
15.53
 117,500 15.36 15.53 15.53 0 0 0
14/12/2018
15.36
 48,100 16.62 17.43 15.36 0 0 0
13/12/2018
16.62
 0 16.62 16.62 16.62 0 0 0
12/12/2018
16.62
 300 16.67 17.16 16.62 0 0 0
11/12/2018
16.67
 100 16.67 16.67 16.67 0 0 0
10/12/2018
16.67
 100 17.38 17.38 16.67 0 0 0
07/12/2018
17.38
 400 17.38 17.38 16.34 300 0 0.0
06/12/2018
17.38
 100 16.18 17.38 17.38 0 0 0
05/12/2018
16.18
 0 16.18 16.18 16.18 0 0 0
04/12/2018
16.18
 300 17.27 17.27 15.91 0 0 0
03/12/2018
17.27
 500 17.98 17.98 16.34 400 0 0.0
30/11/2018
17.98
 2,500 16.78 17.98 17.98 0 0 0
29/11/2018
16.78
 300 18.63 18.63 16.78 0 0 0
28/11/2018
18.63
 500 17.92 18.63 16.34 400 0 0.0
27/11/2018
17.92
 400 17.92 17.92 16.40 300 0 0.0
26/11/2018
17.92
 500 16.62 17.92 15.36 400 0 0.0
23/11/2018
16.62
 700 16.72 16.72 15.36 500 0 0.0
22/11/2018
16.72
 3,904 16.23 16.72 14.98 500 0 0.0
21/11/2018
16.23
 600 16.23 16.23 14.87 500 0 0.0
20/11/2018
16.23
 700 16.23 16.23 14.82 500 0 0.0
19/11/2018
16.23
 0 16.23 16.23 16.23 0 0 0
16/11/2018
16.23
 600 16.23 16.23 15.25 500 0 0.0
15/11/2018
16.23
 400 16.23 16.23 14.98 300 0 0.0
14/11/2018
16.23
 400 15.36 16.23 14.44 300 0 0.0
13/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
12/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
09/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
08/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
07/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
06/11/2018
15.36
 0 15.36 15.36 15.36 0 0 0
05/11/2018
15.36
 100 16.83 16.83 15.36 0 0 0
02/11/2018
16.83
 600 16.67 16.83 15.36 500 0 0.0
01/11/2018
16.67
 13 16.67 16.67 16.67 0 0 0
31/10/2018
16.67
 0 16.67 16.67 16.67 0 0 0
30/10/2018
16.67
 0 16.67 16.67 16.67 0 0 0
29/10/2018
16.67
 200 16.78 16.78 16.45 0 0 0
26/10/2018
16.78
 1,000 16.62 16.78 16.34 0 0 0
25/10/2018
16.62
 0 16.62 16.62 16.62 0 0 0
24/10/2018
16.62
 300 15.85 16.62 14.55 0 200 -0.0
23/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
22/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
19/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
18/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
17/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
16/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
15/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
12/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
11/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
10/10/2018
15.85
 0 15.85 15.85 15.85 0 0 0
09/10/2018
15.85
 2,667 17.43 17.43 15.85 0 0 0
08/10/2018
17.43
 0 17.43 17.43 17.43 0 0 0
05/10/2018
17.43
 2,313 16.78 17.43 15.58 0 0 0
04/10/2018
16.78
 402 15.25 16.78 15.80 0 0 0
03/10/2018
15.25
 100 16.34 16.34 15.25 0 0 0
02/10/2018
16.34
 0 16.34 16.34 16.34 0 0 0
01/10/2018
16.34
 399 16.89 16.89 16.34 300 50 0.0
28/09/2018
16.89
 6,000 15.91 16.89 15.80 6,000 1,500 0.1
27/09/2018
15.91
 900 15.53 16.07 15.91 900 100 0.0
26/09/2018
15.53
 0 15.53 15.53 15.53 0 0 0
25/09/2018
15.53
 0 15.53 15.53 15.53 0 0 0
24/09/2018
15.53
 0 15.53 15.53 15.53 0 0 0
21/09/2018
15.53
 200 15.53 15.53 15.53 0 200 -0.0
20/09/2018
15.53
 1,200 15.74 15.74 15.53 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |