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)
02/12/2021
11.92
 9,914 11.92 11.92 11.92 0 0 0
01/12/2021
12.02
 9,109 12.02 12.21 11.82 0 0 0
30/11/2021
12.02
 14,285 12.50 12.50 12.02 0 0 0
29/11/2021
12.02
 15,603 12.30 12.30 11.73 0 0 0
26/11/2021
12.50
 45,133 12.69 12.69 12.40 0 0 0
25/11/2021
12.88
 62,236 12.50 13.07 12.50 0 0 0
24/11/2021
12.50
 13,267 12.50 12.88 12.11 0 0 0
23/11/2021
12.40
 23,710 12.30 12.40 12.11 0 0 0
22/11/2021
12.40
 18,027 12.11 12.40 12.11 0 0 0
19/11/2021
12.69
 76,100 12.78 12.98 11.63 0 0 0
18/11/2021
12.88
 93,360 13.36 13.36 12.69 0 40 -0.0
17/11/2021
13.17
 43,065 13.27 13.27 12.69 0 1,000 -0.0
16/11/2021
13.17
 28,200 13.46 13.46 13.07 0 0 0
15/11/2021
13.46
 55,655 13.17 14.23 13.17 0 0 0
12/11/2021
13.27
 81,983 13.65 13.65 13.07 0 0 0
11/11/2021
13.84
 50,273 13.55 13.94 13.46 0 0 0
10/11/2021
13.94
 87,068 13.17 13.94 13.07 0 0 0
09/11/2021
13.17
 77,455 12.78 13.94 12.59 0 0 0
08/11/2021
12.78
 31,073 12.78 12.98 12.69 0 0 0
05/11/2021
12.69
 105,711 12.69 13.46 12.59 0 0 0
04/11/2021
12.50
 8,861 12.88 12.88 11.05 0 0 0
03/11/2021
12.88
 81,600 12.78 13.27 12.69 500 0 0.0
02/11/2021
12.78
 26,400 13.07 13.07 12.30 0 0 0
01/11/2021
13.07
 121,100 12.30 14.13 10.48 0 0 0
29/10/2021
12.30
 45,589 12.69 12.69 12.02 0 0 0
28/10/2021
12.69
 62,737 12.50 12.78 12.30 0 0 0
27/10/2021
12.69
 95,006 12.78 12.98 12.50 500 0 0.0
26/10/2021
12.88
 51,594 12.59 12.98 12.59 0 1,400 -0.0
25/10/2021
12.98
 148,437 11.92 13.27 11.92 0 0 0
22/10/2021
11.92
 59,642 12.50 12.50 11.73 0 0 0
21/10/2021
12.50
 47,900 11.25 12.50 11.25 0 0 0
20/10/2021
11.25
 46,300 11.53 11.63 11.05 0 0 0
19/10/2021
11.53
 24,900 12.11 12.21 11.53 0 0 0
18/10/2021
12.11
 80,934 11.73 12.50 11.53 0 0 0
15/10/2021
11.53
 96,025 10.48 12.02 10.48 0 0 0
14/10/2021
10.48
 26,600 10.86 10.86 10.00 0 0 0
13/10/2021
10.57
 60,300 11.53 11.73 10.38 0 100 -0.0
12/10/2021
12.40
 50,485 12.02 12.50 11.44 0 0 0
11/10/2021
12.02
 97,447 10.67 12.02 10.67 0 0 0
08/10/2021
10.77
 28,056 9.42 10.77 9.42 0 0 0
07/10/2021
9.42
 687 9.42 9.42 9.42 0 0 0
06/10/2021
9.42
 4,200 9.52 9.52 8.17 0 0 0
05/10/2021
9.52
 151 9.52 9.52 9.52 0 0 0
04/10/2021
10.09
 3,005 9.23 10.09 9.23 0 0 0
01/10/2021
9.23
 300 9.23 9.23 9.23 0 0 0
30/09/2021
9.23
 9,900 9.61 9.71 9.23 0 0 0
29/09/2021
10.00
 7,600 9.04 10.00 9.04 0 0 0
28/09/2021
9.80
 4,245 9.23 9.80 9.23 0 0 0
27/09/2021
10.29
 2,700 10.96 10.96 10.29 0 0 0
24/09/2021
10.48
 9,500 10.77 10.77 9.61 0 0 0
23/09/2021
10.00
 28,400 11.63 11.63 9.90 0 0 0
22/09/2021
12.50
 10,500 12.50 12.50 10.77 0 0 0
21/09/2021
12.88
 6,200 11.44 12.88 11.15 0 0 0
20/09/2021
12.78
 27,700 12.69 12.78 12.02 200 0 0.0
17/09/2021
11.25
 16,510 10.86 11.25 10.86 0 0 0
16/09/2021
10.77
 58,220 9.71 10.86 9.61 0 0 0
15/09/2021
9.80
 6,119 9.71 9.80 9.71 0 0 0
14/09/2021
9.61
 397 9.61 9.61 9.61 0 0 0
13/09/2021
9.42
 200 9.23 9.42 9.23 0 0 0
10/09/2021
8.94
 200 9.04 9.04 8.94 0 0 0
09/09/2021
8.65
 814 9.61 9.61 8.65 0 0 0
08/09/2021
9.61
 0 9.61 9.61 9.61 0 0 0
07/09/2021
9.61
 1,200 9.71 9.71 9.61 0 0 0
06/09/2021
9.61
 7,910 9.42 9.61 9.42 0 0 0
01/09/2021
9.32
 1,900 9.04 9.32 9.04 0 0 0
31/08/2021
9.32
 624 9.04 9.32 9.04 0 0 0
30/08/2021
8.94
 200 8.94 8.94 8.94 0 0 0
27/08/2021
8.94
 400 8.94 8.94 8.94 0 0 0
26/08/2021
8.94
 500 8.94 8.94 8.94 0 0 0
25/08/2021
8.94
 1,000 8.94 8.94 8.94 0 0 0
24/08/2021
8.46
 0 8.46 8.46 8.46 0 0 0
23/08/2021
8.46
 0 8.46 8.46 8.46 0 0 0
20/08/2021
8.46
 0 8.46 8.46 8.46 0 0 0
19/08/2021
8.46
 100 8.46 8.46 8.46 0 0 0
18/08/2021
8.65
 0 8.65 8.65 8.65 0 0 0
17/08/2021
8.65
 0 8.65 8.65 8.65 0 0 0
16/08/2021
8.65
 880 8.65 8.65 8.65 0 0 0
13/08/2021
8.46
 100 8.46 8.46 8.46 0 0 0
12/08/2021
9.04
 21,314 8.65 9.04 8.36 0 0 0
11/08/2021
8.56
 3,200 8.84 8.84 8.56 0 0 0
10/08/2021
9.13
 0 9.13 9.13 9.13 0 0 0
09/08/2021
9.13
 100 9.13 9.13 9.13 0 0 0
06/08/2021
9.23
 1,300 9.52 9.52 9.23 0 0 0
05/08/2021
9.04
 0 9.04 9.04 9.04 0 0 0
04/08/2021
9.04
 0 9.04 9.04 9.04 0 0 0
03/08/2021
9.04
 300 9.04 9.04 9.04 0 0 0
02/08/2021
8.75
 200 8.75 8.75 8.75 0 0 0
30/07/2021
8.56
 5,400 8.56 8.56 8.56 100 0 0.0
29/07/2021
8.36
 100 8.36 8.36 8.36 100 0 0.0
28/07/2021
8.65
 24 8.65 8.65 8.65 0 0 0
27/07/2021
8.65
 400 8.65 8.65 8.65 100 0 0.0
26/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
23/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
22/07/2021
8.65
 524 8.65 9.13 8.65 0 0 0
21/07/2021
9.13
 500 9.13 9.13 9.13 0 0 0
20/07/2021
8.56
 1,000 8.56 8.56 8.56 0 0 0
19/07/2021
8.27
 3,300 8.56 8.56 8.27 0 0 0
16/07/2021
8.56
 1,000 8.56 8.56 8.56 0 0 0
15/07/2021
8.56
 0 8.56 8.56 8.56 0 0 0
14/07/2021
8.56
 0 8.56 8.56 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |