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

8.20
0.10
(1.23%)
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
(2024-08-21) 		0.20 2.50% 65,100 0 0
8
8.30
8.20
2 tháng
(2024-07-22) 		-1.50 -15.49% 115,300 0 0
7.90
10.35
8.20
3 tháng
(2024-06-24) 		-8.34 -50.43% 148,300 0 0
7.90
16.54
8.20
6 tháng
(2024-03-25) 		-3.35 -29.01% 156,021 0 0
7.90
16.54
8.20
12 tháng
(2023-09-26) 		0.71 9.55% 210,440 0 0
7.49
16.54
8.20
24 tháng
(2022-10-03) 		0.63 8.26% 304,149 0 0
6.53
23.81
8.20
36 tháng
(2021-10-06) 		-1.94 -19.16% 398,670 0 -0.0
6.53
23.81
8.20
60 tháng
(2019-10-17) 		1.72 26.50% 875,497 0 -0.0
2.84
23.81
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
14/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
13/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
10/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
09/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
08/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
07/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
06/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
03/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
02/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
01/02/2023
23.72
 0 23.72 23.72 23.72 0 0 0
31/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
30/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
27/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
19/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
18/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
17/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
16/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
13/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
12/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
11/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
10/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
09/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
06/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
05/01/2023
23.72
 0 23.72 23.72 23.72 0 0 0
04/01/2023
23.81
 300 23.63 23.81 23.63 0 0 0
03/01/2023
21.13
 1,700 15.96 21.13 15.96 0 0 0
30/12/2022
18.72
 600 18.72 18.72 18.72 0 0 0
29/12/2022: Cổ tức tiền mặt tỉ lệ: 4%
29/12/2022
16.49
 1,201 14.36 16.49 14.36 0 0 0
28/12/2022
14.80
 400 13.93 14.80 13.93 0 0 0
27/12/2022
11.32
 2,200 11.67 13.06 11.32 0 0 0
26/12/2022
11.67
 0 11.67 11.67 11.67 0 0 0
23/12/2022
11.67
 0 11.67 11.67 11.67 0 0 0
22/12/2022
11.67
 9,410 11.67 11.67 11.32 0 0 0
21/12/2022
10.19
 2,900 10.19 10.19 10.19 0 0 0
20/12/2022
8.88
 2,200 8.88 8.88 8.88 0 0 0
19/12/2022
7.75
 500 7.75 7.75 7.75 0 0 0
16/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
15/12/2022
6.79
 2 6.79 6.79 6.79 0 0 0
14/12/2022
6.79
 10 6.79 6.79 6.79 0 0 0
13/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
12/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
09/12/2022
6.79
 2 6.79 6.79 6.79 0 0 0
08/12/2022
6.79
 900 6.79 6.79 6.79 0 0 0
07/12/2022
6.53
 20 6.79 6.79 6.79 0 0 0
06/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
05/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
02/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
01/12/2022
6.79
 0 6.79 6.79 6.79 0 0 0
30/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
29/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
28/11/2022
6.53
 900 6.97 6.97 6.53 0 0 0
25/11/2022
7.66
 500 7.66 7.66 7.66 0 0 0
24/11/2022
7.75
 0 7.75 7.75 7.75 0 0 0
23/11/2022
7.40
 900 9.49 9.49 7.40 0 0 0
22/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
21/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
18/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
17/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
16/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
15/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
14/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
11/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
10/11/2022
8.71
 100 8.71 8.71 8.71 0 0 0
09/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
08/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
07/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
04/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
03/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
02/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
01/11/2022
8.71
 0 8.71 8.71 8.71 0 0 0
31/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
28/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
27/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
26/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
25/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
24/10/2022
8.71
 1 8.71 8.71 8.71 0 0 0
21/10/2022
8.71
 100 8.71 8.71 8.71 0 0 0
20/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
19/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
18/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
17/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
14/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
13/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
12/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
11/10/2022
7.57
 100 7.57 7.57 7.57 0 0 0
10/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
07/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
06/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
05/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
04/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
03/10/2022
7.57
 0 7.57 7.57 7.57 0 0 0
30/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
29/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
28/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
27/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
26/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
23/09/2022
7.57
 2 7.57 7.57 7.57 0 0 0
22/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0
21/09/2022
7.57
 0 7.57 7.57 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |