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
(2024-08-19) 		-0.20 -2.38% 63,500 0 0
8
8.50
8.20
2 tháng
(2024-07-18) 		-1.97 -19.33% 117,600 0 0
7.90
10.35
8.20
3 tháng
(2024-06-18) 		-8.34 -50.43% 143,900 0 0
7.90
16.54
8.20
6 tháng
(2024-03-20) 		-1.60 -16.29% 152,521 0 0
7.90
16.54
8.20
12 tháng
(2023-09-22) 		0.07 0.83% 206,840 0 0
7.49
16.54
8.20
24 tháng
(2022-09-27) 		0.63 8.26% 299,749 0 0
6.53
23.81
8.20
36 tháng
(2021-10-04) 		-1.37 -14.36% 394,270 0 -0.0
6.53
23.81
8.20
60 tháng
(2019-10-14) 		1.72 26.50% 871,097 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)
16/09/2024
8.20
 500 8.20 8.20 8.20 0 0 0
13/09/2024
8.10
 100 8.10 8.10 8.10 0 0 0
12/09/2024
8.10
 2,300 8.10 8.10 8.10 0 0 0
11/09/2024
8.10
 4,400 8 8.10 8 0 0 0
10/09/2024
8
 9,300 8 8.10 8 0 0 0
09/09/2024
8.20
 500 8.20 8.20 8.20 0 0 0
06/09/2024
8.20
 1,300 8.20 8.20 8.20 0 0 0
05/09/2024
8.20
 1,500 8.10 8.20 8.10 0 0 0
04/09/2024
8.10
 0 8.10 8.10 8.10 0 0 0
30/08/2024
8.20
 7,900 8.20 8.20 8 0 0 0
29/08/2024
8.20
 200 8.20 8.20 8.20 0 0 0
28/08/2024
8.30
 3,500 8.10 8.30 8.10 0 0 0
27/08/2024
8.30
 100 8.30 8.30 8.30 0 0 0
26/08/2024
8.30
 10,100 8.10 8.30 8 0 0 0
23/08/2024
8
 7,100 8.40 8.40 8 0 0 0
22/08/2024
8
 0 8 8 8 0 0 0
21/08/2024
8
 11,900 8.20 8.20 8 0 0 0
20/08/2024
8.50
 1,300 8.40 8.50 8.40 0 0 0
19/08/2024
8.40
 1,500 8.50 8.50 8.30 0 0 0
16/08/2024
8.60
 900 8.50 8.60 8.50 0 0 0
15/08/2024
8.40
 200 8.10 8.40 8.10 0 0 0
14/08/2024
8.60
 1,100 8 8.60 8 0 0 0
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
 1,500 8.80 8.80 8.80 0 0 0
06/08/2024
8.70
 700 8.70 8.70 8.70 0 0 0
05/08/2024
8.70
 10,400 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
 400 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
 2,600 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
 700 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
 6,600 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
 8,900 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
 1,700 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
 400 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
 1,100 9.43 10.35 9.43 0 0 0
03/07/2024
10.35
 1,300 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

Chính sách bảo mật | Điều khoản sử dụng |