CTCP Khai thác Chế biến Khoáng sản Hải Dương (khd)

14.20
-2.50
(-14.97%)
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
(2025-11-05) 		4 31.50% 200 0 0
12.70
16.70
14.20
2 tháng
(2025-10-06) 		4.30 34.68% 14,200 0 0
12.40
16.70
14.20
3 tháng
(2025-09-08) 		3.24 24.10% 357,000 0 0
12.40
16.70
14.20
6 tháng
(2025-06-09) 		5.17 44.78% 438,600 0 0
8.17
16.70
14.20
12 tháng
(2024-12-10) 		8.34 99.69% 762,080 0 0
8.17
16.70
14.20
24 tháng
(2023-12-18) 		10.64 175.77% 1,834,658 -100 -0.0
5.96
16.70
14.20
36 tháng
(2022-12-21) 		9.59 134.77% 2,294,533 -700 -0.0
5.19
16.70
14.20
60 tháng
(2020-12-31) 		9.01 117.17% 7,035,001 -322,200 -2.6
5.19
16.70
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.17
 3,400 8.75 8.75 8.17 0 0 0
29/04/2022
8.36
 2,700 8.56 8.56 8.36 0 0 0
28/04/2022
8.65
 200 7.98 8.65 7.98 0 0 0
27/04/2022
8.56
 200 8.65 8.65 8.56 0 0 0
26/04/2022
8.46
 3,600 8.17 8.46 6.92 0 0 0
25/04/2022
8.07
 9,500 8.07 8.17 8.07 0 0 0
22/04/2022
9.32
 100 9.32 9.32 9.32 0 0 0
21/04/2022
8.36
 3,700 8.65 8.65 8.17 0 0 0
20/04/2022
8.75
 10,700 9.13 9.13 8.65 0 0 0
19/04/2022
9.13
 24,600 9.23 9.52 9.13 0 0 0
18/04/2022
9.52
 10,300 10.29 10.29 9.52 0 0 0
15/04/2022
10.29
 700 9.32 10.29 9.23 0 0 0
14/04/2022
9.32
 4,600 9.42 9.42 9.23 0 0 0
13/04/2022
9.13
 4,300 9.23 9.23 9.13 0 0 0
12/04/2022
9.23
 2,900 9.23 9.23 9.13 0 0 0
08/04/2022
9.23
 8,700 9.61 9.61 9.23 0 0 0
07/04/2022
9.52
 8,600 9.80 9.80 9.52 0 0 0
06/04/2022
9.90
 15,600 9.90 9.90 9.80 0 0 0
05/04/2022
9.90
 5,900 9.90 10.00 9.80 0 0 0
04/04/2022
10.00
 11,900 9.90 10.38 9.90 0 0 0
01/04/2022
9.90
 12,316 10.29 10.29 9.90 0 0 0
31/03/2022
9.90
 13,500 9.90 10.00 9.80 0 0 0
30/03/2022
10.09
 41,100 10.19 10.29 9.90 0 0 0
29/03/2022
10.48
 9,300 10.19 10.57 10.19 0 0 0
28/03/2022
10.19
 22,700 10.38 10.57 10.09 0 0 0
25/03/2022
10.57
 28,900 10.48 10.86 10.48 0 0 0
24/03/2022
10.48
 19,484 10.77 10.77 10.48 0 0 0
23/03/2022
10.77
 16,606 10.96 10.96 10.57 0 0 0
22/03/2022
11.05
 6,205 11.73 11.73 10.96 0 300 -0.0
21/03/2022
11.53
 80,495 10.38 12.11 10.29 0 0 0
18/03/2022
10.48
 14,700 10.96 10.96 10.48 200 0 0.0
17/03/2022
10.77
 8,565 10.48 10.96 10.38 0 200 -0.0
16/03/2022
10.96
 45,930 10.57 10.96 10.09 300 0 0.0
15/03/2022
10.48
 17,600 10.48 10.57 10.19 0 400 -0.0
14/03/2022
10.48
 18,600 11.15 11.25 10.38 0 0 0
11/03/2022
11.25
 20,000 11.63 11.63 10.67 0 1,500 -0.0
10/03/2022
11.44
 66,600 11.63 12.11 11.25 600 2,700 -0.0
09/03/2022
11.73
 73,300 11.53 11.73 11.34 0 1,500 -0.0
08/03/2022
11.44
 114,600 10.86 11.53 10.77 0 2,000 -0.0
07/03/2022
10.67
 55,365 10.19 10.77 10.19 2,700 0 0.0
04/03/2022
10.19
 5,000 10.29 10.29 10.19 0 0 0
03/03/2022
10.09
 14,719 9.61 10.29 9.61 0 0 0
02/03/2022
9.61
 15,700 9.80 10.00 9.61 0 0 0
01/03/2022
9.90
 16,074 9.61 10.00 9.42 0 0 0
28/02/2022
9.61
 10,100 9.61 9.61 9.32 0 0 0
25/02/2022
9.32
 7,200 9.61 9.61 9.13 2,000 0 0.0
24/02/2022
9.61
 5,000 9.61 9.90 9.61 0 0 0
23/02/2022
9.61
 8,900 9.23 9.61 9.23 0 0 0
22/02/2022
9.23
 7,200 9.42 9.42 9.23 0 0 0
21/02/2022
9.42
 15,500 9.42 9.61 9.23 3,000 0 0.0
18/02/2022
9.52
 1,600 9.42 9.52 9.42 0 0 0
17/02/2022
9.61
 6,500 9.61 9.61 9.42 0 0 0
16/02/2022
9.61
 500 9.71 9.80 9.61 0 0 0
15/02/2022
9.80
 500 9.80 9.80 9.80 0 0 0
14/02/2022
9.80
 0 9.80 9.80 9.80 0 0 0
11/02/2022
9.71
 1,700 9.71 9.80 9.71 0 0 0
10/02/2022
9.80
 13,951 9.80 9.80 9.61 0 0 0
09/02/2022
10.57
 423 10.57 10.57 10.57 0 0 0
08/02/2022
9.71
 14,700 10.57 10.57 9.71 0 0 0
07/02/2022
9.42
 500 9.42 9.42 9.42 0 0 0
28/01/2022
9.42
 3,000 9.42 9.42 9.42 0 0 0
27/01/2022
9.61
 1,200 9.71 9.80 9.61 0 0 0
26/01/2022
10.19
 7,951 9.61 10.19 9.61 0 0 0
25/01/2022
9.61
 4,800 9.71 9.71 9.61 0 0 0
24/01/2022
10.48
 0 10.48 10.48 10.48 0 0 0
21/01/2022
10.48
 100 10.48 10.48 10.48 0 0 0
20/01/2022
10.57
 3,000 9.61 10.57 9.61 0 0 0
19/01/2022
9.90
 1,200 10.00 10.00 9.90 0 0 0
18/01/2022
9.32
 9,700 10.19 10.29 9.32 0 0 0
17/01/2022
10.19
 7,600 10.48 10.48 10.19 0 0 0
14/01/2022
10.48
 4,519 10.48 10.48 10.48 0 0 0
13/01/2022
10.38
 27,200 10.67 10.67 10.19 0 0 0
12/01/2022
10.96
 9,634 10.67 10.96 10.57 0 0 0
11/01/2022
11.05
 3,720 11.15 11.15 11.05 0 0 0
10/01/2022
11.15
 40,418 10.57 11.92 10.57 0 0 0
07/01/2022
10.48
 29,500 10.77 10.77 10.38 0 0 0
06/01/2022
10.57
 48,300 10.77 10.77 10.57 0 0 0
05/01/2022
10.77
 8,372 10.86 10.96 10.77 0 0 0
04/01/2022
10.96
 12,498 11.34 11.34 10.67 0 0 0
31/12/2021
11.15
 17,120 11.15 11.15 10.96 0 0 0
30/12/2021
11.15
 2,100 10.96 11.34 10.86 0 0 0
29/12/2021
10.86
 19,140 11.05 11.25 10.48 0 0 0
28/12/2021
10.77
 61,800 10.38 10.77 10.38 0 100 -0.0
27/12/2021
10.38
 28,382 10.67 10.67 10.38 0 0 0
24/12/2021
10.67
 33,500 10.67 10.77 10.57 0 0 0
23/12/2021
10.86
 30,300 10.67 11.05 10.57 0 0 0
22/12/2021
10.77
 20,100 10.57 11.05 10.57 0 0 0
21/12/2021
10.96
 10,526 10.96 10.96 10.57 0 0 0
20/12/2021
10.96
 3,500 11.34 11.34 10.57 0 0 0
17/12/2021
11.34
 8,763 11.34 11.44 11.25 0 0 0
16/12/2021
11.15
 7,019 11.53 11.73 11.05 0 0 0
15/12/2021
11.53
 8,215 11.05 11.53 11.05 0 0 0
14/12/2021
11.53
 6,900 11.82 11.82 11.53 0 0 0
13/12/2021
12.02
 35,329 10.57 12.02 10.48 0 0 0
10/12/2021
11.05
 33,400 11.05 11.05 9.32 0 0 0
09/12/2021
11.05
 10,084 11.15 11.15 10.57 0 0 0
08/12/2021
10.96
 11,176 11.53 11.53 10.96 0 0 0
07/12/2021
11.73
 7,768 11.82 11.82 11.53 0 0 0
06/12/2021
11.73
 9,510 11.73 11.73 11.73 0 0 0
03/12/2021
11.73
 12,326 11.82 11.92 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |