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)
25/07/2025
16.52
 100 16.52 16.52 16.52 0 0 0
24/07/2025
15.90
 0 15.90 15.90 15.90 0 0 0
23/07/2025
15.90
 0 15.90 15.90 15.90 0 0 0
22/07/2025
15.90
 0 15.90 15.90 15.90 0 0 0
21/07/2025
15.90
 2,300 16.58 16.58 15.90 0 0 0
18/07/2025
16.15
 0 16.15 16.15 16.15 0 0 0
17/07/2025
16.15
 0 16.15 16.15 16.15 0 0 0
16/07/2025
16.15
 0 16.15 16.15 16.15 0 0 0
15/07/2025
16.15
 100 16.15 16.15 16.15 0 0 0
14/07/2025
15.04
 100 15.04 15.04 15.04 0 0 0
11/07/2025
16.52
 1,000 15.35 16.52 15.35 0 0 0
10/07/2025
15.04
 0 15.04 15.04 15.04 0 0 0
09/07/2025
15.04
 2,300 15.04 15.04 15.04 0 0 0
08/07/2025
14.98
 200 14.98 14.98 14.98 0 0 0
07/07/2025
15.04
 200 14.43 15.04 14.43 0 0 0
04/07/2025
14.74
 0 14.74 14.74 14.74 0 0 0
03/07/2025
14.74
 5,400 15.29 15.47 14.18 0 0 0
02/07/2025
14.74
 3,600 14.98 15.54 14.68 0 0 0
01/07/2025
14.68
 100 14.68 14.68 14.68 100 0 0.0
30/06/2025
14.61
 900 14.55 14.68 14.55 0 0 0
27/06/2025
14.68
 2,200 14.43 14.68 14.43 0 0 0
26/06/2025
14.25
 800 14.55 14.68 14.18 0 0 0
25/06/2025
14.68
 600 14.74 14.74 14.61 0 0 0
24/06/2025
14.80
 300 14.92 14.92 14.80 0 0 0
23/06/2025
14.80
 12,200 14.86 15.29 13.94 100 8,000 -0.2
20/06/2025
15.29
 4,800 15.35 15.35 14.86 0 0 0
19/06/2025
15.35
 0 15.35 15.35 15.35 0 0 0
18/06/2025
15.35
 400 15.35 15.35 15.35 0 0 0
17/06/2025
15.35
 200 15.35 15.35 15.35 0 0 0
16/06/2025
15.35
 500 15.29 15.35 15.29 0 0 0
13/06/2025
15.17
 4,000 15.23 15.60 15.17 0 0 0
12/06/2025
15.78
 200 15.78 15.78 15.78 0 0 0
11/06/2025
15.47
 1,100 15.66 15.66 15.47 0 0 0
10/06/2025
15.54
 1,300 15.78 15.78 15.35 0 0 0
09/06/2025
15.72
 0 15.72 15.72 15.72 0 0 0
06/06/2025
15.72
 500 15.47 15.78 15.23 0 0 0
05/06/2025
15.84
 900 15.96 15.96 15.41 0 0 0
04/06/2025
16.03
 100 16.03 16.03 16.03 0 0 0
03/06/2025
15.23
 6,700 15.23 15.29 14.74 0 5,100 -0.1
02/06/2025
15.23
 2,700 16.03 16.58 15.23 0 1,800 0.0
30/05/2025
15.60
 2,200 15.66 16.27 15.35 0 0 0
29/05/2025
16.15
 0 16.15 16.15 16.15 0 0 0
28/05/2025
16.15
 7,400 16.39 16.39 16.15 0 0 0
27/05/2025
16.39
 100 16.39 16.39 16.39 0 0 0
26/05/2025
15.35
 3,200 15.29 15.35 15.29 1,000 100 0.0
23/05/2025
15.29
 200 15.29 15.29 15.29 0 0 0
22/05/2025
15.35
 300 16.27 16.27 15.35 0 0 0
21/05/2025
15.90
 100 15.90 15.90 15.90 0 0 0
20/05/2025
15.35
 11,400 15.29 16.39 15.29 100 0 0.0
19/05/2025
16.46
 500 16.46 16.46 16.46 0 500 0.0
16/05/2025
16.52
 0 16.52 16.52 16.52 0 0 0
15/05/2025
16.52
 1,700 15.96 16.52 15.96 0 0 0
14/05/2025
17.01
 1,300 15.47 17.01 15.47 200 0 0.0
13/05/2025
16.89
 500 16.89 16.89 16.89 0 0 0
12/05/2025
16.46
 0 16.46 16.46 16.46 0 0 0
09/05/2025
16.46
 2,800 15.60 16.46 15.60 0 0 0
08/05/2025
15.66
 2,200 15.96 15.96 15.66 2,000 0 0.1
07/05/2025
15.90
 0 15.90 15.90 15.90 0 0 0
06/05/2025
15.90
 1,000 15.90 15.90 15.90 0 0 0
05/05/2025
15.96
 200 15.96 0 15.96 0 0 0
02/05/2025
12.77
 1,100 12.89 12.89 12.77 0 0 0
01/05/2025
12.96
 200 11.97 12.96 11.97 0 0 0
30/04/2025
9.95
 100 9.95 9.95 9.95 0 0 0
29/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
28/04/2025
15.54
 0 15.54 15.54 15.54 0 0 0
25/04/2025
15.54
 701 15.11 15.54 15.04 0 0 0
24/04/2025
15.72
 1,500 15.84 15.84 14.92 0 200 0.0
23/04/2025
16.03
 100 16.03 16.03 16.03 0 0 0
22/04/2025
16.09
 600 15.35 16.09 15.35 0 0 0
21/04/2025
16.39
 3,400 16.09 16.82 16.09 0 0 0
18/04/2025: Cổ tức tiền mặt tỉ lệ: 20%
18/04/2025
16.09
 2,000 15.96 16.76 14.43 0 0 0
17/04/2025
15.96
 2,410 16.36 16.42 15.96 0 0 0
16/04/2025
16.36
 2,602 16.54 16.54 15.68 0 0 0
15/04/2025
16.42
 9,933 15.68 16.42 15.62 0 500 0.0
14/04/2025
15.45
 1,534 15.39 15.96 15.17 0 0 0
11/04/2025
15.34
 2,500 14.60 15.34 14.08 1,000 0 0.0
10/04/2025
15.62
 14,700 15.00 15.68 14.82 3,700 0 0.1
09/04/2025
14.25
 500 14.25 14.65 14.25 0 0 0
08/04/2025
14.25
 4,900 15.00 15.00 14.08 0 0 0
07/04/2025
13.68
 0 13.68 13.68 13.68 0 0 0
04/04/2025
15.00
 4,900 15.11 16.65 15.00 0 0 0
03/04/2025
15.22
 2,103 13.86 15.22 13.86 0 0 0
02/04/2025
15.39
 410 15.34 15.39 15.34 0 0 0
01/04/2025
14.31
 1,800 15.11 15.68 14.31 0 0 0
31/03/2025
15.17
 1,200 15.28 15.28 15.17 0 200 0.0
28/03/2025
15.68
 0 15.68 15.68 15.68 0 0 0
27/03/2025
15.68
 0 15.68 15.68 15.68 0 0 0
26/03/2025
15.68
 200 15.68 15.68 15.68 0 0 0
25/03/2025
15.51
 2,100 15.51 15.91 15.34 0 0 0
24/03/2025
15.34
 0 15.34 15.34 15.34 0 0 0
21/03/2025
15.34
 900 15.28 15.51 15.28 0 0 0
20/03/2025
15.11
 1,315 15.00 15.68 14.94 0 0 0
19/03/2025
14.94
 1,400 14.88 15.00 14.88 0 0 0
18/03/2025
14.82
 2,210 14.82 15.05 14.77 0 0 0
17/03/2025
9.24
 100 9.24 9.24 9.24 0 0 0
14/03/2025
14.65
 3,403 16.14 16.14 14.37 0 0 0
13/03/2025
14.71
 3,800 13.34 14.71 13.34 0 0 0
12/03/2025
13.40
 200 13.40 13.40 13.40 0 0 0
11/03/2025
13.11
 0 13.11 13.11 13.11 0 0 0
10/03/2025
13.11
 2,800 13.11 13.11 12.77 0 1,400 0.0

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