CTCP Chế tạo Bơm Hải Dương (ctb)

20
0.30
(1.52%)
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
(2024-10-28) 		-0.10 -0.51% 9,901 3,000 0.1
19.60
21.90
19.70
2 tháng
(2024-09-26) 		-2.40 -10.91% 13,412 3,000 0.1
19.60
22
19.70
3 tháng
(2024-08-27) 		-2.33 -10.63% 42,129 4,000 0.1
19.60
22.40
19.70
6 tháng
(2024-05-29) 		-0.32 -1.61% 121,776 5,620 0.1
18.92
22.40
19.70
12 tháng
(2023-12-01) 		0.87 4.63% 182,353 6,420 0.1
16.91
22.94
19.70
24 tháng
(2022-12-06) 		3.56 22.17% 244,090 8,720 0.2
11.97
22.94
19.70
36 tháng
(2021-12-13) 		-3.01 -13.32% 3,713,675 -256,773 -6.4
11.97
23.41
19.70
60 tháng
(2019-12-23) 		-2.38 -10.83% 4,260,632 -242,120 -5.9
11.97
27.84
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2018
17.43
 200 18.25 18.25 17.43 0 0 0
03/07/2018
18.25
 600 16.89 18.25 16.34 400 0 0.0
02/07/2018
16.89
 300 18.36 18.36 16.89 0 0 0
29/06/2018
18.36
 4,300 16.78 18.36 16.78 4,300 1,300 0.1
28/06/2018
16.78
 503 16.34 16.78 16.78 500 0 0.0
27/06/2018
16.34
 0 16.34 16.34 16.34 0 0 0
26/06/2018
16.34
 0 16.34 16.34 16.34 0 0 0
25/06/2018
16.34
 0 16.34 16.34 16.34 0 0 0
22/06/2018
16.34
 200 16.45 16.45 16.34 0 0 0
21/06/2018
16.45
 100 17.38 17.38 16.45 0 0 0
20/06/2018
17.38
 400 17.87 17.87 16.45 300 0 0.0
19/06/2018
17.87
 1,500 17.16 17.87 16.34 500 0 0.0
18/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
15/06/2018
17.16
 440 17.38 17.38 17.16 0 0 0
14/06/2018
17.38
 0 17.38 17.38 17.38 0 0 0
13/06/2018
17.38
 304 17.87 17.87 16.45 200 0 0.0
12/06/2018
17.87
 600 17.92 17.92 16.34 500 0 0.0
11/06/2018
17.92
 4,140 16.40 17.92 15.31 400 0 0.0
08/06/2018
16.40
 200 17.92 17.92 16.40 0 0 0
07/06/2018
17.92
 104 16.34 17.92 17.92 100 0 0.0
06/06/2018
16.34
 100 17.98 17.98 16.34 0 0 0
05/06/2018
17.98
 800 18.52 18.52 16.89 500 0 0.0
04/06/2018
18.52
 1,200 17.43 18.52 16.34 300 0 0.0
01/06/2018
17.43
 300 19.01 19.01 17.43 0 0 0
31/05/2018
19.01
 3,300 17.92 19.01 16.89 3,000 1,300 0.1
30/05/2018
17.92
 1,100 18.36 18.36 16.89 500 0 0.0
29/05/2018
18.36
 0 18.36 18.36 18.36 0 0 0
28/05/2018
18.36
 500 18.41 18.41 16.62 300 0 0.0
25/05/2018
18.41
 3,145 18.47 18.47 16.67 700 0 0.0
24/05/2018
18.47
 2,400 17.43 18.47 15.80 200 0 0.0
23/05/2018
17.43
 400 17.43 17.43 16.07 300 200 0.0
22/05/2018
17.43
 1,400 17.65 17.65 15.96 400 0 0.0
21/05/2018
17.65
 100 16.34 17.65 17.65 100 0 0.0
18/05/2018
16.34
 200 17.38 18.52 16.34 100 0 0.0
17/05/2018
17.38
 100 15.85 17.38 17.38 100 0 0.0
16/05/2018
15.85
 400 16.89 18.52 15.85 100 0 0.0
15/05/2018
16.89
 0 16.89 16.89 16.89 0 0 0
14/05/2018
16.89
 500 17.16 18.52 16.89 100 100 0
11/05/2018
17.16
 0 17.16 17.16 17.16 0 0 0
10/05/2018
17.16
 200 19.07 19.07 17.16 0 0 0
09/05/2018
19.07
 4,448 19.07 19.07 17.16 700 400 0.0
08/05/2018
19.07
 1,500 17.38 19.07 16.89 1,200 100 0.0
07/05/2018
17.38
 0 17.38 17.38 17.38 0 0 0
04/05/2018
17.38
 1,000 17.43 17.43 16.89 800 0 0.0
03/05/2018
17.43
 600 18.47 18.47 16.89 500 0 0.0
02/05/2018
18.47
 1,600 16.89 18.47 15.31 1,300 700 0.0
27/04/2018
16.89
 1,700 16.89 16.89 15.53 600 300 0.0
26/04/2018
16.89
 0 16.89 16.89 16.89 0 0 0
24/04/2018
16.89
 300 17.70 17.70 16.13 200 0 0.0
23/04/2018
17.70
 100 17.43 17.70 17.70 0 0 0
20/04/2018
17.43
 0 17.43 17.43 17.43 0 0 0
19/04/2018
17.43
 0 17.43 17.43 17.43 0 0 0
18/04/2018
17.43
 0 17.43 17.43 17.43 0 0 0
17/04/2018
17.43
 700 18.25 18.25 16.45 600 0 0.0
16/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/04/2018
18.25
 0 18.25 18.25 18.25 0 0 0
13/04/2018
18.25
 3,200 18.30 18.30 16.50 2,600 3,000 -0.0
12/04/2018
18.30
 100 16.66 18.30 18.30 100 0 0.0
11/04/2018
16.66
 1,600 16.66 18.30 16.66 100 0 0.0
10/04/2018
16.66
 100 18.51 18.51 16.66 0 0 0
09/04/2018
18.51
 0 18.51 18.51 18.51 0 0 0
06/04/2018
18.51
 0 18.51 18.51 18.51 0 0 0
05/04/2018
18.51
 0 18.51 18.51 18.51 0 0 0
04/04/2018
18.51
 0 18.51 18.51 18.51 0 0 0
03/04/2018
18.51
 0 18.51 18.51 18.51 0 0 0
02/04/2018
18.51
 1,000 18.51 18.51 16.66 500 300 0.0
30/03/2018
18.51
 3,100 16.87 18.51 16.77 3,100 0 0.1
29/03/2018
16.87
 0 16.87 16.87 16.87 0 0 0
28/03/2018
16.87
 0 16.87 16.87 16.87 0 0 0
27/03/2018
16.87
 4,800 17.03 17.03 15.34 700 0 0.0
26/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
23/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
22/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
21/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
20/03/2018
17.03
 0 17.03 17.03 17.03 0 0 0
19/03/2018
17.03
 2,400 17.19 17.19 15.50 2,100 0 0.1
16/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
15/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
14/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
13/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
12/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
09/03/2018
17.19
 0 17.19 17.19 17.19 0 0 0
08/03/2018
17.19
 3,103 15.66 17.19 14.12 400 1,803 -0.0
07/03/2018
15.66
 100 17.30 17.30 15.66 0 100 -0.0
06/03/2018
17.30
 0 17.30 17.30 17.30 0 0 0
05/03/2018
17.30
 1,200 17.72 17.72 17.30 0 0 0
02/03/2018
17.72
 0 17.72 17.72 17.72 0 0 0
01/03/2018
17.72
 0 17.72 17.72 17.72 0 0 0
28/02/2018
17.72
 3,000 16.13 17.72 17.72 3,000 3,000 0
27/02/2018
16.13
 0 16.13 16.13 16.13 0 0 0
26/02/2018
16.13
 20,530 16.24 16.24 16.13 0 0 0
23/02/2018
16.24
 5,100 16.29 16.29 14.92 0 0 0
22/02/2018
16.29
 2,000 18.04 18.04 16.24 1,000 0 0.0
21/02/2018
18.04
 0 18.04 18.04 18.04 0 0 0
13/02/2018
18.04
 0 18.04 18.04 18.04 0 0 0
12/02/2018
18.04
 970 18.04 18.04 16.40 400 670 -0.0
09/02/2018
18.04
 100 16.40 18.04 18.04 100 0 0.0
08/02/2018
16.40
 0 16.40 16.40 16.40 0 0 0
07/02/2018
16.40
 0 16.40 16.40 16.40 0 0 0
06/02/2018
16.40
 0 16.40 16.40 16.40 0 0 0
05/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
05/02/2018
16.40
 0 16.40 16.40 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |