CTCP Công trình Cầu phà Thành phố Hồ Chí Minh (hfb)

9
0.20
(2.27%)
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
(2025-05-06) 		0.50 6.02% 1,000 0 0
7.90
9
9
2 tháng
(2025-04-08) 		0.70 8.64% 3,500 0 0
7.30
9
9
3 tháng
(2025-03-07) 		-0.10 -1.12% 54,500 0 0
7.30
9.60
9
6 tháng
(2024-12-09) 		0.10 1.15% 78,743 0 0
7.30
9.90
9
12 tháng
(2024-06-10) 		-5.62 -38.96% 270,639 0 0
7.30
16.54
9
24 tháng
(2023-06-16) 		-2.29 -20.64% 361,364 0 0
7.30
16.54
9
36 tháng
(2022-06-21) 		0.09 1.08% 437,895 0 0
6.53
23.81
9
60 tháng
(2020-07-01) 		4.75 117.05% 955,851 0 -0.0
4.05
23.81
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2024
8.10
 5,200 7.70 8.70 7.70 0 0 0
12/08/2024
7.90
 200 7.50 7.90 7.50 0 0 0
09/08/2024
8.70
 7,800 8.60 8.70 8.60 0 0 0
08/08/2024
8.50
 12,000 8.70 8.70 8.50 0 0 0
07/08/2024
8.80
 1,501 8.80 8.80 8.80 0 0 0
06/08/2024
8.70
 701 8.70 8.70 8.70 0 0 0
05/08/2024
8.70
 10,452 8.60 8.70 8.60 0 0 0
02/08/2024
8.70
 0 8.70 8.70 8.70 0 0 0
01/08/2024
8.70
 403 8.70 8.70 8.70 0 0 0
31/07/2024
8.90
 900 8.70 8.90 8.70 0 0 0
30/07/2024
9.50
 0 9.50 9.50 9.50 0 0 0
29/07/2024
9.50
 0 9.50 9.50 9.50 0 0 0
26/07/2024
9.30
 2,679 10.20 10.20 9.30 0 0 0
25/07/2024: Cổ tức tiền mặt tỉ lệ: 8.5%
25/07/2024
10.30
 100 10.30 10.30 10.30 0 0 0
24/07/2024
10.35
 701 10.07 10.35 10.07 0 0 0
23/07/2024
10.17
 2,500 9.98 10.17 9.98 0 0 0
22/07/2024
9.70
 200 9.70 9.70 9.70 0 0 0
19/07/2024
10.17
 6,624 10.07 10.17 10.07 0 0 0
18/07/2024
10.17
 100 10.17 10.17 10.17 0 0 0
17/07/2024
10.17
 900 10.17 10.17 9.89 0 0 0
16/07/2024
9.70
 9,500 9.89 9.89 9.70 0 0 0
15/07/2024
10.17
 8,979 9.70 10.17 9.70 0 0 0
12/07/2024
9.89
 1,400 11.46 11.46 9.89 0 0 0
11/07/2024
9.70
 1,770 11.00 11.00 9.70 0 0 0
10/07/2024
9.61
 100 9.61 9.61 9.61 0 0 0
09/07/2024
9.43
 200 9.70 9.70 9.43 0 0 0
08/07/2024
9.89
 421 9.43 9.89 9.43 0 0 0
05/07/2024
9.89
 600 9.98 9.98 9.89 0 0 0
04/07/2024
10.07
 1,143 9.43 10.35 9.43 0 0 0
03/07/2024
10.35
 1,304 10.35 10.35 10.35 0 0 0
02/07/2024
12.11
 100 12.11 12.11 12.11 0 0 0
01/07/2024
14.14
 100 14.14 14.14 14.14 0 0 0
28/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
27/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
26/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
25/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
24/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
21/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
20/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
19/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
18/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
17/06/2024
16.54
 0 16.54 16.54 16.54 0 0 0
14/06/2024
16.54
 100 16.54 16.54 16.54 0 0 0
13/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
12/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
11/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
10/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
07/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
06/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
05/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
04/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
03/06/2024
14.42
 0 14.42 14.42 14.42 0 0 0
31/05/2024
14.42
 0 14.42 14.42 14.42 0 0 0
30/05/2024
14.42
 0 14.42 14.42 14.42 0 0 0
29/05/2024
14.42
 0 14.42 14.42 14.42 0 0 0
28/05/2024
14.42
 100 14.42 14.42 14.42 0 0 0
27/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
24/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
23/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
22/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
21/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
20/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
17/05/2024
12.57
 55 12.57 12.57 12.57 0 0 0
16/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
15/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
14/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
13/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
10/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
09/05/2024
12.57
 10 12.57 12.57 12.57 0 0 0
08/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
07/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
06/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
03/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
02/05/2024
12.57
 0 12.57 12.57 12.57 0 0 0
26/04/2024
12.57
 0 12.57 12.57 12.57 0 0 0
25/04/2024
12.57
 1 12.57 12.57 12.57 0 0 0
24/04/2024
11.00
 105 12.57 12.57 12.57 0 0 0
23/04/2024
11.00
 0 11.00 11.00 11.00 0 0 0
22/04/2024
11.00
 0 11.00 11.00 11.00 0 0 0
19/04/2024
11.00
 0 11.00 11.00 11.00 0 0 0
17/04/2024
11.00
 0 11.00 11.00 11.00 0 0 0
16/04/2024
11.00
 170 11.00 11.00 11.00 0 0 0
15/04/2024
9.61
 0 9.61 9.61 9.61 0 0 0
12/04/2024
9.61
 0 9.61 9.61 9.61 0 0 0
11/04/2024
9.61
 300 9.61 9.61 9.61 0 0 0
10/04/2024
9.61
 300 11.00 11.00 9.61 0 0 0
09/04/2024
9.61
 0 9.61 9.61 9.61 0 0 0
08/04/2024
9.61
 0 9.61 9.61 9.61 0 0 0
05/04/2024
9.61
 100 9.61 9.61 9.61 0 0 0
04/04/2024
9.24
 0 9.24 9.24 9.24 0 0 0
03/04/2024
9.89
 400 8.59 9.89 8.59 0 0 0
02/04/2024
9.98
 680 10.35 10.35 9.98 0 0 0
01/04/2024
8.59
 1,400 9.24 9.24 8.59 0 0 0
29/03/2024
9.98
 0 9.98 9.98 9.98 0 0 0
28/03/2024
9.98
 0 9.98 9.98 9.98 0 0 0
27/03/2024
9.98
 200 9.98 9.98 9.98 0 0 0
26/03/2024
9.89
 3,700 13.21 13.21 9.89 0 0 0
25/03/2024
11.55
 100 11.55 11.55 11.55 0 0 0
22/03/2024
10.07
 0 10.07 10.07 10.07 0 0 0
21/03/2024
9.70
 400 11.92 11.92 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |