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

16
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
(2026-05-20) 		-1.60 -9.09% 9,200 0 0
16
17.60
16
2 tháng
(2026-04-20) 		-2.20 -12.09% 58,400 0 0
16
20.90
16
3 tháng
(2026-03-23) 		0.30 1.91% 60,800 0 0
15.70
20.90
16
6 tháng
(2025-12-22) 		0.30 1.91% 60,800 0 0
15.70
20.90
16
12 tháng
(2025-06-24) 		6.40 66.75% 491,500 0 0
7.92
20.90
16
24 tháng
(2024-07-01) 		9.01 129% 1,151,223 0 0
5.96
20.90
16
36 tháng
(2023-07-05) 		9.29 138.54% 2,209,694 -700 -0.0
5.78
20.90
16
60 tháng
(2021-07-15) 		7.71 92.98% 6,592,158 -1,540 -0.0
5.03
20.90
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.71
 0 6.71 6.71 6.71 0 0 0
03/11/2022
6.71
 0 6.71 6.71 6.71 0 0 0
02/11/2022
6.71
 0 6.71 6.71 6.71 0 0 0
01/11/2022
6.71
 0 6.71 6.71 6.71 0 0 0
31/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
28/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
27/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
26/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
25/10/2022
6.71
 100 6.71 6.71 6.71 0 0 0
24/10/2022
5.96
 200 7.08 7.08 5.96 0 0 0
21/10/2022
5.78
 300 7.27 7.27 5.78 0 0 0
20/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
19/10/2022
6.43
 0 6.43 6.43 6.43 0 0 0
18/10/2022
6.52
 3,000 6.43 6.52 6.15 0 0 0
17/10/2022
6.33
 100 6.33 6.33 6.33 0 0 0
14/10/2022
5.87
 301 5.59 5.87 5.59 0 0 0
13/10/2022
6.52
 400 5.22 6.52 5.22 0 0 0
12/10/2022
6.06
 3,300 5.87 6.06 5.87 0 0 0
11/10/2022
6.71
 210 5.96 6.71 5.96 0 0 0
10/10/2022
6.80
 100 6.80 6.80 6.80 0 0 0
07/10/2022
6.52
 100 6.52 6.52 6.52 0 0 0
06/10/2022
7.27
 100 7.27 7.27 7.27 0 0 0
05/10/2022
6.33
 1,000 6.33 6.33 6.33 0 0 0
04/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
03/10/2022
7.36
 0 7.36 7.36 7.36 0 0 0
30/09/2022
7.36
 0 7.36 7.36 7.36 0 0 0
29/09/2022
7.36
 100 7.36 7.36 7.36 0 0 0
28/09/2022
6.89
 0 6.89 6.89 6.89 0 0 0
27/09/2022
6.89
 1,100 6.99 6.99 6.89 0 0 0
26/09/2022
5.96
 15,100 6.52 6.52 5.96 0 0 0
23/09/2022
6.61
 0 6.61 6.61 6.61 0 0 0
22/09/2022
6.61
 0 6.61 6.61 6.61 0 0 0
21/09/2022
6.61
 6,740 6.80 6.80 6.52 0 0 0
20/09/2022
7.08
 225 7.08 7.08 7.08 0 0 0
19/09/2022
7.08
 0 7.08 7.08 7.08 0 0 0
16/09/2022
7.08
 800 7.08 7.08 7.08 0 0 0
15/09/2022
7.45
 1 7.45 7.45 7.45 0 0 0
14/09/2022
7.45
 0 7.45 7.45 7.45 0 0 0
13/09/2022
7.45
 0 7.45 7.45 7.45 0 0 0
12/09/2022
7.45
 100 7.45 7.45 7.45 0 0 0
09/09/2022
6.99
 2,300 8.01 8.01 6.89 0 0 0
08/09/2022
7.27
 300 7.45 7.45 7.27 0 0 0
07/09/2022
6.52
 2,200 6.52 6.52 6.52 0 0 0
06/09/2022
6.99
 100 6.99 6.99 6.99 0 0 0
05/09/2022
7.73
 0 7.73 7.73 7.73 0 0 0
31/08/2022
7.73
 0 7.73 7.73 7.73 0 0 0
30/08/2022
7.73
 600 7.83 7.83 7.73 0 0 0
29/08/2022
6.89
 6,200 7.73 7.92 6.89 0 0 0
26/08/2022
7.92
 300 7.92 7.92 7.92 0 0 0
25/08/2022
8.38
 100 8.38 8.38 8.38 0 0 0
24/08/2022
7.55
 100 7.55 7.55 7.55 0 0 0
23/08/2022
7.64
 100 7.64 7.64 7.64 0 0 0
22/08/2022
7.08
 0 7.08 7.08 7.08 0 0 0
19/08/2022
7.08
 500 7.08 7.08 7.08 0 0 0
18/08/2022
7.73
 1,000 7.73 7.73 7.73 0 0 0
17/08/2022
7.83
 1,010 7.83 7.83 7.83 0 0 0
16/08/2022
7.73
 1,900 7.83 7.83 7.73 0 0 0
15/08/2022
7.83
 100 7.83 7.83 7.83 0 0 0
12/08/2022
7.83
 0 7.83 7.83 7.83 0 0 0
11/08/2022
7.83
 300 7.83 7.83 7.83 0 0 0
10/08/2022
7.45
 1,300 6.99 7.45 6.89 0 0 0
09/08/2022
7.92
 2,300 7.92 8.01 7.92 0 0 0
08/08/2022
8.76
 0 8.76 8.76 8.76 0 0 0
05/08/2022
8.76
 0 8.76 8.76 8.76 0 0 0
04/08/2022
8.76
 0 8.76 8.76 8.76 0 0 0
03/08/2022
8.76
 30 8.76 8.76 8.76 0 0 0
02/08/2022
8.76
 67 8.76 8.76 8.76 0 0 0
01/08/2022
8.76
 0 8.76 8.76 8.76 0 0 0
29/07/2022
8.76
 67 8.76 8.76 8.76 0 0 0
28/07/2022
8.76
 400 8.66 8.76 8.66 0 0 0
27/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
26/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
25/07/2022
7.92
 1,500 7.92 7.92 7.92 0 0 0
22/07/2022
9.22
 100 9.22 9.22 9.22 0 0 0
21/07/2022
8.48
 3 8.48 8.48 8.48 0 0 0
20/07/2022
8.48
 100 8.48 8.48 8.48 0 0 0
19/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
18/07/2022
7.45
 1,200 7.45 7.45 7.45 0 0 0
15/07/2022
7.45
 1,100 7.45 7.45 7.45 0 0 0
14/07/2022
7.55
 7,600 7.45 7.55 7.45 0 0 0
13/07/2022
7.64
 100 7.64 7.64 7.64 0 0 0
12/07/2022
7.36
 0 7.36 7.36 7.36 0 0 0
11/07/2022
7.36
 2,313 7.36 7.36 7.36 0 0 0
08/07/2022
7.64
 100 7.64 7.64 7.64 0 0 0
07/07/2022
7.45
 13,500 7.45 7.45 7.36 0 0 0
06/07/2022
7.45
 2,400 7.45 7.45 7.45 0 0 0
05/07/2022
7.55
 9,000 7.55 7.55 7.45 0 0 0
04/07/2022
7.36
 10,313 7.64 7.64 7.36 0 0 0
01/07/2022
7.36
 9,100 7.45 7.45 7.17 0 0 0
30/06/2022
7.55
 100 7.55 7.55 7.55 0 0 0
29/06/2022
7.45
 200 6.24 7.45 6.24 0 0 0
28/06/2022
6.99
 6,800 6.89 6.99 6.89 0 0 0
27/06/2022
6.15
 1,800 7.83 7.83 5.87 0 0 0
24/06/2022
6.89
 0 6.89 6.89 6.89 0 0 0
23/06/2022
6.89
 1,666 6.89 6.89 6.89 0 0 0
22/06/2022
7.55
 100 7.55 7.55 7.55 0 0 0
21/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
20/06/2022
7.45
 900 7.45 7.45 7.45 0 0 0
17/06/2022
8.20
 0 8.20 8.20 8.20 0 0 0
16/06/2022
8.20
 0 8.20 8.20 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |