CTCP Chế tạo Bơm Hải Dương (ctb)

16.50
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
(2026-08-19) 		0 0% 25,700 400 0.0
16.10
18.50
16.50
2 tháng
(2026-07-20) 		1.03 6.63% 44,000 -1,100 0.0
14.92
18.50
16.50
3 tháng
(2026-06-22) 		-0.54 -3.17% 69,600 -3,100 -0.1
14.55
18.51
16.50
6 tháng
(2026-03-23) 		1.76 11.96% 126,600 -13,900 -0.2
14.55
18.51
16.50
12 tháng
(2025-09-23) 		0.54 3.35% 337,700 -14,200 -0.2
14.28
19.65
16.50
24 tháng
(2024-09-30) 		4.53 37.80% 640,564 -15,700 -0.3
9.24
19.65
16.50
36 tháng
(2023-10-04) 		5.98 56.77% 831,772 -8,680 -0.1
8.44
19.65
16.50
60 tháng
(2021-10-14) 		4.24 34.61% 4,432,987 -262,373 -6.4
6.82
19.65
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
8.59
 0 8.59 8.59 8.59 0 0 0
07/09/2017
8.59
 0 8.59 8.59 8.59 0 0 0
06/09/2017
8.59
 1,700 8.59 8.59 8.59 1,700 1,700 0
05/09/2017
8.59
 0 8.59 8.59 8.59 0 0 0
01/09/2017
8.59
 112 8.74 8.74 8.59 0 0 0
31/08/2017
8.74
 700 8.18 8.74 8.18 600 0 0.0
30/08/2017
8.18
 0 8.18 8.18 8.18 0 0 0
29/08/2017
8.18
 0 8.18 8.18 8.18 0 0 0
28/08/2017
8.18
 0 8.18 8.18 8.18 0 0 0
25/08/2017
8.18
 100 8.24 8.24 8.18 100 0 0.0
24/08/2017
8.24
 400 7.60 8.24 8.21 400 0 0.0
23/08/2017
7.60
 100 8.18 8.18 7.60 0 0 0
22/08/2017
8.18
 0 8.18 8.18 8.18 0 0 0
21/08/2017
8.18
 100 8.24 8.24 8.18 100 0 0.0
18/08/2017
8.24
 300 7.54 8.24 8.01 300 0 0.0
17/08/2017
7.54
 2,400 8.33 8.33 7.51 0 2,000 -0.1
16/08/2017
8.33
 100 9.23 9.23 8.33 0 100 0.0
15/08/2017
9.23
 1,384 8.44 9.23 7.66 700 684 0.0
14/08/2017
8.44
 0 8.44 8.44 8.44 0 0 0
11/08/2017
8.44
 300 8.65 8.65 8.44 300 0 0.0
10/08/2017
8.65
 0 8.65 8.65 8.65 0 0 0
09/08/2017
8.65
 300 9.58 9.58 8.65 0 0 0
08/08/2017
9.58
 1,000 9.00 9.58 8.18 600 0 0.0
07/08/2017
9.00
 0 9.00 9.00 9.00 0 0 0
04/08/2017
9.00
 3,300 8.18 9.00 7.39 700 0 0.0
03/08/2017
8.18
 400 9.06 9.06 8.18 0 0 0
02/08/2017
9.06
 0 9.06 9.06 9.06 0 0 0
01/08/2017
9.06
 0 9.06 9.06 9.06 0 0 0
31/07/2017
9.06
 950 8.41 9.06 9.06 900 0 0.0
28/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
27/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
26/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
25/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
24/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
21/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
20/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
19/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
18/07/2017
8.41
 0 8.41 8.41 8.41 0 0 0
17/07/2017
8.41
 700 7.74 8.41 8.41 700 0 0.0
14/07/2017
7.74
 2,564 7.74 7.74 7.74 2,000 0 0.1
13/07/2017
7.74
 2,700 7.60 7.74 7.74 2,700 0 0.1
12/07/2017
7.60
 0 7.60 7.60 7.60 0 0 0
11/07/2017
7.60
 600 8.18 8.18 7.60 0 0 0
10/07/2017
8.18
 600 7.60 8.18 8.18 600 0 0.0
07/07/2017
7.60
 0 7.60 7.60 7.60 0 0 0
06/07/2017
7.60
 1,041 7.60 7.60 7.60 0 0 0
05/07/2017
7.60
 0 7.60 7.60 7.60 0 0 0
04/07/2017
7.60
 1,009 7.74 7.74 7.60 0 0 0
03/07/2017
7.74
 1,400 8.47 8.77 7.74 500 0 0.0
30/06/2017
8.47
 1,655 8.36 8.47 8.04 1,600 0 0.0
29/06/2017
8.36
 100 7.60 8.36 8.36 100 0 0.0
28/06/2017
7.60
 450,300 8.18 8.47 7.60 200 0 0.0
27/06/2017
8.18
 0 8.18 8.18 8.18 0 0 0
26/06/2017
8.18
 200 7.74 8.18 7.89 200 50 0.0
23/06/2017
7.74
 2,035 7.86 7.89 7.74 0 100 0.0
22/06/2017
7.86
 0 7.86 7.86 7.86 0 0 0
21/06/2017
7.86
 100 7.83 7.86 7.86 0 0 0
20/06/2017
7.83
 1,800 7.89 7.89 7.83 0 0 0
19/06/2017
7.89
 100 7.89 7.89 7.89 0 0 0
16/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
15/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
14/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
13/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
12/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
09/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
08/06/2017
7.89
 300 7.89 7.89 7.89 0 0 0
07/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
06/06/2017
7.89
 1,000 7.89 7.89 7.89 0 0 0
05/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
02/06/2017
7.89
 0 7.89 7.89 7.89 0 0 0
01/06/2017
7.89
 1,064 7.89 7.89 7.89 0 0 0
31/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
30/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
29/05/2017
7.89
 10 7.89 7.89 7.89 0 0 0
26/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
25/05/2017
7.89
 1,900 7.83 7.89 7.83 1,900 0 0.1
24/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
23/05/2017
7.83
 1,700 7.89 7.89 7.83 0 0 0
22/05/2017
7.89
 100 7.89 7.89 7.89 0 0 0
19/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
18/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
17/05/2017
7.89
 1,000 7.89 7.89 7.89 0 0 0
16/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
15/05/2017
7.89
 0 7.89 7.89 7.89 0 0 0
12/05/2017
7.89
 900 7.89 7.89 7.89 0 0 0
11/05/2017
7.89
 1,100 7.89 7.89 7.89 0 0 0
10/05/2017
7.89
 500 7.83 7.89 7.83 200 0 0.0
09/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
08/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
05/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
04/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
03/05/2017
7.83
 1,000 7.16 7.83 7.83 0 0 0
28/04/2017
7.16
 0 7.16 7.16 7.16 0 0 0
27/04/2017
7.16
 0 7.16 7.16 7.16 0 0 0
26/04/2017
7.16
 0 7.16 7.16 7.16 0 0 0
25/04/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
25/04/2017
7.16
 500 6.52 7.16 7.16 0 500 0.0
24/04/2017
6.53
 3,800 6.37 6.53 6.37 2,700 0 0.1
21/04/2017
6.37
 774 6.37 6.39 6.04 0 0 0
20/04/2017
6.37
 800 6.39 6.39 6.37 0 500 0.0
19/04/2017
6.39
 2,100 6.39 6.39 6.39 100 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc