CTCP Chế tạo Bơm Hải Dương (ctb)

20.10
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
(2024-08-20) 		-1.41 -6.39% 57,300 1,020 0.0
19.60
22.40
20.10
2 tháng
(2024-07-22) 		-0.04 -0.21% 68,300 -1,080 -0.0
18.92
22.40
20.10
3 tháng
(2024-06-21) 		-0.32 -1.51% 84,800 820 0.0
18.92
22.40
20.10
6 tháng
(2024-03-25) 		-0.23 -1.08% 110,100 -2,380 -0.0
18.92
22.94
20.10
12 tháng
(2023-09-25) 		1.33 6.85% 169,000 2,120 0.1
16.91
22.94
20.10
24 tháng
(2022-09-30) 		4.15 25.06% 268,945 3,920 0.1
11.97
22.94
20.10
36 tháng
(2021-10-05) 		-3.58 -14.76% 3,770,972 -251,373 -6.2
11.97
24.44
20.10
60 tháng
(2019-10-16) 		-0.85 -3.96% 4,240,999 -246,120 -5.9
11.97
27.84
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
17.74
 0 17.74 17.74 17.74 0 0 0
16/09/2022
17.74
 143 17.74 17.74 17.74 0 0 0
15/09/2022
17.74
 0 17.74 17.74 17.74 0 0 0
14/09/2022
17.74
 135 16.30 17.74 17.74 0 0 0
13/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
12/09/2022
16.30
 7,400 16.55 16.55 16.30 0 0 0
09/09/2022
16.55
 500 16.55 16.64 16.55 0 0 0
08/09/2022
16.55
 0 16.55 16.55 16.55 0 0 0
07/09/2022
16.55
 200 16.55 16.55 16.55 0 0 0
06/09/2022
16.55
 1,520 16.55 16.72 16.55 0 0 0
05/09/2022
16.55
 7,993 16.81 16.81 16.55 0 0 0
31/08/2022
16.81
 300 16.64 16.81 16.55 0 0 0
30/08/2022
16.64
 1,000 17.32 17.32 16.64 0 0 0
29/08/2022
17.32
 0 17.32 17.32 17.32 0 0 0
26/08/2022
17.32
 0 17.32 17.32 17.32 0 0 0
25/08/2022
17.32
 100 16.55 17.32 17.32 0 0 0
24/08/2022
16.55
 2,000 16.72 16.72 16.55 0 0 0
23/08/2022
16.72
 1,000 18.42 18.42 16.72 0 0 0
22/08/2022
18.42
 600 16.98 18.42 16.98 0 0 0
19/08/2022
16.98
 1,100 16.98 16.98 16.38 0 0 0
18/08/2022
16.98
 0 16.98 16.98 16.98 0 0 0
17/08/2022
16.98
 4,600 16.47 17.91 16.30 0 0 0
16/08/2022
16.47
 1,102 16.55 18.00 16.47 0 0 0
15/08/2022
16.55
 8,501 16.89 16.89 16.55 0 0 0
12/08/2022
16.89
 4,200 16.89 16.89 16.89 0 0 0
11/08/2022
16.89
 300 16.55 17.57 16.89 0 0 0
10/08/2022
16.55
 1,400 17.23 17.23 16.55 0 0 0
09/08/2022
17.23
 1,600 16.21 17.23 16.21 0 0 0
08/08/2022
16.21
 3,000 17.91 17.91 16.21 0 0 0
05/08/2022
17.91
 0 17.91 17.91 17.91 0 0 0
04/08/2022
17.91
 0 17.91 17.91 17.91 0 0 0
03/08/2022
17.91
 0 17.91 17.91 17.91 0 0 0
02/08/2022
17.91
 0 17.91 17.91 17.91 0 0 0
01/08/2022
17.91
 200 17.49 17.91 17.49 0 0 0
29/07/2022
17.49
 1,200 16.98 17.66 16.89 0 0 0
28/07/2022
16.98
 2,800 17.32 18.08 16.98 0 0 0
27/07/2022
17.32
 500 16.30 17.57 16.13 0 0 0
26/07/2022
16.30
 400 17.49 18.08 16.13 0 0 0
25/07/2022
17.49
 3,200 17.91 18.93 16.30 0 0 0
22/07/2022
17.91
 2,000 18.93 18.93 17.15 0 0 0
21/07/2022
18.93
 200 19.35 19.35 17.57 0 0 0
20/07/2022
19.35
 0 19.35 19.35 19.35 0 0 0
19/07/2022
19.35
 100 19.01 19.35 19.35 0 0 0
18/07/2022
19.01
 1,400 19.78 19.78 17.91 0 0 0
15/07/2022
19.78
 100 18.50 19.78 19.78 0 0 0
14/07/2022
18.50
 1,000 18.59 18.59 17.40 0 300 -0.0
13/07/2022
18.59
 500 19.10 19.10 17.40 0 100 -0.0
12/07/2022
19.10
 1,129,575 21.14 21.14 19.10 0 0 0
11/07/2022
21.14
 10 21.14 21.14 21.14 0 10 -0.0
08/07/2022
21.14
 100 20.71 21.14 21.14 0 0 0
07/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2022
20.71
 110 19.27 20.71 20.71 0 0 0
06/07/2022
19.27
 4,500 20.54 20.54 19.11 0 0 0
05/07/2022
20.54
 0 20.54 20.54 20.54 0 0 0
04/07/2022
20.54
 100 19.83 20.54 20.54 0 0 0
01/07/2022
19.83
 600 19.67 20.22 19.83 0 0 0
30/06/2022
19.67
 0 19.67 19.67 19.67 0 0 0
29/06/2022
19.67
 100 20.62 20.62 19.67 0 0 0
28/06/2022
20.62
 0 20.62 20.62 20.62 0 0 0
27/06/2022
20.62
 100 19.19 20.62 20.62 0 0 0
24/06/2022
19.19
 500 17.99 19.59 17.99 0 0 0
23/06/2022
17.99
 300 19.59 20.62 17.99 0 0 0
22/06/2022
19.59
 1,319,300 20.62 20.78 18.63 0 0 0
21/06/2022
20.62
 200 20.62 20.62 20.62 0 0 0
20/06/2022
20.62
 100 19.43 20.62 20.62 0 0 0
17/06/2022
19.43
 100 17.84 19.43 19.43 0 0 0
16/06/2022
17.84
 400 19.67 19.67 17.84 0 0 0
15/06/2022
19.67
 300 18.31 19.83 19.67 0 0 0
14/06/2022
18.31
 200 20.06 20.06 18.31 0 0 0
13/06/2022
20.06
 0 20.06 20.06 20.06 0 0 0
10/06/2022
20.06
 100 18.63 20.06 20.06 0 0 0
09/06/2022
18.63
 0 18.63 18.63 18.63 0 0 0
08/06/2022
18.63
 200 19.19 20.62 18.63 0 0 0
07/06/2022
19.19
 300 20.46 20.46 19.19 0 0 0
06/06/2022
20.46
 300 20.62 20.62 20.46 0 0 0
03/06/2022
20.62
 100 19.11 20.62 20.62 0 0 0
02/06/2022
19.11
 500 19.83 19.83 19.11 0 0 0
01/06/2022
19.83
 400 19.83 20.86 19.83 0 0 0
31/05/2022
19.83
 900 19.51 20.22 19.83 0 0 0
30/05/2022
19.51
 380 20.30 20.30 19.51 0 0 0
27/05/2022
20.30
 400 20.46 20.46 20.30 0 0 0
26/05/2022
20.46
 700 20.86 20.86 18.79 0 0 0
25/05/2022
20.86
 100 19.35 20.86 20.86 0 0 0
24/05/2022
19.35
 673,100 20.78 20.78 18.71 0 0 0
23/05/2022
20.78
 1,364 20.38 20.78 19.11 0 0 0
20/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
19/05/2022
20.38
 100 20.86 20.86 20.38 0 0 0
18/05/2022
20.86
 300 19.19 20.86 19.91 0 0 0
17/05/2022
19.19
 900 19.35 19.35 17.52 0 0 0
16/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
13/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
12/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
11/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
10/05/2022
19.35
 1,000 19.43 19.43 18.95 0 0 0
09/05/2022
19.43
 20 19.43 19.43 19.43 0 0 0
06/05/2022
19.43
 0 19.43 19.43 19.43 0 0 0
05/05/2022
19.43
 100 17.91 19.43 19.43 0 0 0
04/05/2022
17.91
 1,300 19.83 19.83 17.91 0 0 0
29/04/2022
19.83
 3,300 19.83 19.83 18.55 0 0 0
28/04/2022
19.83
 200 19.83 19.83 18.31 0 0 0
27/04/2022
19.83
 0 19.83 19.83 19.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |