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)
12/12/2025
16.21
 0 16.21 16.21 16.21 0 0 0
11/12/2025
16.21
 0 16.21 16.21 16.21 0 0 0
10/12/2025
16.21
 0 16.21 16.21 16.21 0 0 0
09/12/2025
16.21
 100 16.21 16.21 16.21 0 0 0
08/12/2025
16.49
 400 16.39 16.49 16.30 0 0 0
05/12/2025
16.21
 400 16.21 16.21 16.21 0 0 0
04/12/2025
16.49
 0 16.49 16.49 16.49 0 0 0
03/12/2025
16.49
 600 16.49 16.49 16.49 0 0 0
02/12/2025
16.39
 100 16.39 16.39 16.39 0 0 0
01/12/2025
16.21
 400 16.21 16.21 16.21 0 0 0
28/11/2025
17.59
 100 17.59 17.59 17.59 0 0 0
27/11/2025
17.59
 200 16.58 17.59 16.58 0 100 -0.0
26/11/2025
16.21
 100 16.21 16.21 16.21 0 0 0
25/11/2025
16.21
 2,300 16.12 16.21 16.12 0 0 0
24/11/2025
16.86
 200 16.86 16.86 16.86 200 0 0.0
21/11/2025
16.67
 600 16.58 16.67 16.58 0 0 0
20/11/2025
16.21
 2,100 16.86 16.86 16.21 0 0 0
19/11/2025
16.86
 1,700 16.86 16.86 16.86 0 0 0
18/11/2025
16.86
 100 16.86 16.86 16.86 0 0 0
17/11/2025
16.86
 2,500 16.58 16.86 16.58 0 0 0
14/11/2025
16.86
 0 16.86 16.86 16.86 0 0 0
13/11/2025
16.86
 1,600 16.86 16.86 16.86 0 0 0
12/11/2025
16.86
 0 16.86 16.86 16.86 0 0 0
11/11/2025
16.86
 100 16.86 16.86 16.86 0 0 0
10/11/2025
16.21
 1,300 16.21 16.76 16.21 0 700 -0.0
07/11/2025
16.21
 12,000 17.32 17.32 16.21 600 100 0.0
06/11/2025
16.39
 1,200 15.93 16.39 15.93 0 0 0
05/11/2025
16.39
 12,300 17.59 17.59 16.12 1,000 0 0.0
04/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
04/11/2025
17.59
 2,600 19.34 19.34 17.50 0 0 0
03/11/2025
19.34
 8,900 19.65 20.26 19.34 300 200 0.0
31/10/2025
19.65
 1,000 18.42 19.65 18.42 0 0 0
30/10/2025
18.42
 10,200 20.26 20.26 18.42 0 200 -0.0
29/10/2025
18.54
 13,200 16.89 18.54 16.89 0 200 -0.0
28/10/2025
16.89
 4,300 16.70 16.89 16.33 800 300 0.0
27/10/2025
16.64
 9,900 16.64 16.95 16.64 0 0 0
24/10/2025
16.33
 3,000 16.95 16.95 16.33 0 0 0
23/10/2025
17.13
 8,600 16.52 17.13 16.52 0 200 -0.0
22/10/2025
16.52
 1,900 16.39 16.52 16.39 0 0 0
21/10/2025
16.39
 500 15.96 16.39 15.96 0 0 0
20/10/2025
16.03
 600 16.03 16.03 16.03 0 600 -0.0
17/10/2025
17.07
 0 17.07 17.07 17.07 0 0 0
16/10/2025
17.07
 1,600 16.33 17.07 16.33 0 0 0
15/10/2025
16.21
 2,600 16.21 16.39 16.21 0 0 0
14/10/2025
16.21
 500 16.27 16.27 16.21 0 0 0
13/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
10/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
09/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
08/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
07/10/2025
16.33
 100 16.33 16.33 16.33 0 0 0
06/10/2025
16.03
 1,800 16.33 16.33 15.96 100 200 -0.0
03/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
02/10/2025
16.33
 200 16.33 16.33 16.33 0 0 0
01/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
30/09/2025
16.33
 0 16.33 16.33 16.33 0 0 0
29/09/2025
16.33
 2,000 16.21 16.33 16.21 0 0 0
26/09/2025
16.15
 4,600 15.96 16.15 15.96 0 0 0
25/09/2025
16.09
 0 16.09 16.09 16.09 0 0 0
24/09/2025
16.09
 200 15.23 16.09 15.23 0 100 -0.0
23/09/2025
15.96
 200 15.90 15.96 15.90 0 0 0
22/09/2025
15.96
 3,100 15.41 15.96 15.41 1,000 0 0.0
19/09/2025
16.21
 1,200 16.03 16.21 16.03 100 0 0.0
18/09/2025
16.21
 3,800 16.03 16.21 16.03 0 0 0
17/09/2025
16.27
 0 16.27 16.27 16.27 0 0 0
16/09/2025
16.27
 300 15.96 16.27 15.96 0 0 0
15/09/2025
15.96
 800 15.96 15.96 15.96 800 0 0.0
12/09/2025
16.27
 5,300 15.78 16.27 15.47 800 0 0.0
11/09/2025
16.33
 0 16.33 16.33 16.33 0 0 0
10/09/2025
16.33
 100 16.33 16.33 16.33 0 0 0
09/09/2025
15.72
 1,600 15.66 15.72 15.66 0 1,000 -0.0
08/09/2025
15.78
 1,900 15.47 16.09 15.47 0 0 0
05/09/2025
16.03
 1,200 16.09 16.09 16.03 0 0 0
04/09/2025
15.96
 1,400 15.96 15.96 15.96 0 0 0
03/09/2025
15.96
 1,400 15.60 15.96 15.60 0 0 0
02/09/2025
13.51
 3,200 13.20 13.51 13.20 0 0 0
01/09/2025
11.97
 300 11.97 11.97 11.97 0 0 0
29/08/2025
16.21
 0 16.21 16.21 16.21 0 0 0
28/08/2025
16.21
 600 15.41 16.21 15.35 0 0 0
27/08/2025
16.27
 0 16.27 16.27 16.27 0 0 0
26/08/2025
16.27
 200 16.27 16.27 16.27 0 0 0
25/08/2025
16.52
 300 15.41 16.52 15.41 0 0 0
22/08/2025
16.15
 0 16.15 16.15 16.15 0 0 0
21/08/2025
16.15
 3,500 16.15 16.15 15.41 100 0 0.0
20/08/2025
16.15
 0 16.15 16.15 16.15 0 0 0
19/08/2025
16.15
 4,300 15.66 16.15 14.80 100 0 0.0
18/08/2025
15.60
 700 15.96 15.96 15.60 0 0 0
15/08/2025
16.21
 600 15.66 16.21 15.66 0 0 0
14/08/2025
16.21
 1,700 16.82 16.82 15.96 0 200 -0.0
13/08/2025
16.21
 100 16.21 16.21 16.21 0 0 0
12/08/2025
16.21
 100 16.21 16.21 16.21 0 0 0
11/08/2025
16.21
 400 16.15 16.21 16.15 0 0 0
08/08/2025
16.21
 400 16.21 16.21 15.72 100 200 -0.0
07/08/2025
16.33
 0 16.33 16.33 16.33 0 0 0
06/08/2025
16.33
 200 16.33 16.33 16.33 0 0 0
05/08/2025
16.39
 600 16.21 16.39 16.21 0 0 0
04/08/2025
16.21
 100 16.21 16.21 16.21 0 0 0
01/08/2025
16.21
 1,300 16.21 16.21 14.80 500 0 0.0
31/07/2025
16.21
 1,300 16.58 16.58 16.21 0 0 0
30/07/2025
16.21
 1,900 16.15 16.21 16.15 0 0 0
29/07/2025
16.21
 0 16.21 16.21 16.21 0 0 0
28/07/2025
16.21
 1,400 16.21 16.21 16.21 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |