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

20
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
(2026-08-18) 		0 0% 0 0 0
15.70
20
20
2 tháng
(2026-07-20) 		5.45 37.50% 1,000 0 0
14.55
20
20
3 tháng
(2026-06-19) 		5.45 37.50% 1,000 0 0
14.27
20
20
6 tháng
(2026-03-23) 		5.73 40.13% 61,800 0 0
14.27
20
20
12 tháng
(2025-09-22) 		7.30 57.44% 79,500 0 0
10.92
20
20
24 tháng
(2024-09-27) 		13.22 195.20% 1,238,322 0 0
6.10
20
20
36 tháng
(2023-10-03) 		14.16 242.26% 2,128,471 -100 -0.0
5.25
20
20
60 tháng
(2021-10-13) 		10.68 114.69% 6,291,043 -2,040 -0.0
4.57
20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
6.27
 1,666 6.27 6.27 6.27 0 0 0
22/06/2022
6.86
 100 6.86 6.86 6.86 0 0 0
21/06/2022
6.78
 0 6.78 6.78 6.78 0 0 0
20/06/2022
6.78
 900 6.78 6.78 6.78 0 0 0
17/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
16/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
15/06/2022
7.28
 200 7.54 7.54 7.28 0 0 0
14/06/2022
6.78
 0 6.78 6.78 6.78 0 0 0
13/06/2022
6.78
 100 6.78 6.78 6.78 0 0 0
10/06/2022
7.79
 100 7.79 7.79 7.79 0 0 0
09/06/2022
6.78
 627 6.78 6.78 6.78 0 0 0
08/06/2022
6.94
 4,800 6.78 6.94 6.78 0 0 0
07/06/2022
6.78
 2,400 6.78 6.78 6.78 0 0 0
06/06/2022
6.94
 1,300 6.86 6.94 6.86 0 0 0
03/06/2022
6.78
 2,800 6.78 6.78 6.78 0 0 0
02/06/2022
6.78
 1,400 6.78 6.78 6.78 0 0 0
01/06/2022
6.78
 3,600 6.78 6.78 6.78 0 0 0
31/05/2022
6.78
 2,781 6.78 6.78 6.78 0 0 0
30/05/2022
6.78
 3,895 6.78 7.54 6.78 100 0 0.0
27/05/2022
6.78
 11,500 6.78 7.11 6.78 0 0 0
26/05/2022
7.28
 100 7.28 7.28 7.28 0 0 0
25/05/2022
6.69
 200 7.37 7.37 6.69 0 0 0
24/05/2022
7.28
 0 7.28 7.28 7.28 0 0 0
23/05/2022
7.28
 0 7.28 7.28 7.28 0 0 0
20/05/2022
7.28
 100 7.28 7.28 7.28 0 0 0
19/05/2022
6.94
 200 6.94 6.94 6.94 0 0 0
18/05/2022
6.86
 100 6.86 6.86 6.86 0 0 0
17/05/2022
6.86
 1,100 6.78 6.86 6.78 0 0 0
16/05/2022
6.78
 2,400 6.78 6.78 6.78 0 0 0
13/05/2022
6.78
 1,100 6.78 6.78 6.78 0 0 0
12/05/2022
7.11
 0 7.11 7.11 7.11 0 0 0
11/05/2022
7.11
 5,500 7.11 7.11 7.11 0 0 0
10/05/2022
7.11
 100 7.11 7.11 7.11 0 0 0
09/05/2022
6.78
 5,000 6.78 6.78 6.78 0 0 0
06/05/2022
6.69
 2,800 7.20 7.20 6.69 0 0 0
05/05/2022
6.78
 17,900 6.94 6.94 6.78 0 0 0
04/05/2022
7.20
 3,400 7.71 7.71 7.20 0 0 0
29/04/2022
7.37
 2,700 7.54 7.54 7.37 0 0 0
28/04/2022
7.62
 200 7.03 7.62 7.03 0 0 0
27/04/2022
7.54
 200 7.62 7.62 7.54 0 0 0
26/04/2022
7.45
 3,600 7.20 7.45 6.10 0 0 0
25/04/2022
7.11
 9,500 7.11 7.20 7.11 0 0 0
22/04/2022
8.21
 100 8.21 8.21 8.21 0 0 0
21/04/2022
7.37
 3,700 7.62 7.62 7.20 0 0 0
20/04/2022
7.71
 10,700 8.05 8.05 7.62 0 0 0
19/04/2022
8.05
 24,600 8.13 8.38 8.05 0 0 0
18/04/2022
8.38
 10,300 9.06 9.06 8.38 0 0 0
15/04/2022
9.06
 700 8.21 9.06 8.13 0 0 0
14/04/2022
8.21
 4,600 8.30 8.30 8.13 0 0 0
13/04/2022
8.05
 4,300 8.13 8.13 8.05 0 0 0
12/04/2022
8.13
 2,900 8.13 8.13 8.05 0 0 0
08/04/2022
8.13
 8,700 8.47 8.47 8.13 0 0 0
07/04/2022
8.38
 8,600 8.64 8.64 8.38 0 0 0
06/04/2022
8.72
 15,600 8.72 8.72 8.64 0 0 0
05/04/2022
8.72
 5,900 8.72 8.81 8.64 0 0 0
04/04/2022
8.81
 11,900 8.72 9.15 8.72 0 0 0
01/04/2022
8.72
 12,316 9.06 9.06 8.72 0 0 0
31/03/2022
8.72
 13,500 8.72 8.81 8.64 0 0 0
30/03/2022
8.89
 41,100 8.98 9.06 8.72 0 0 0
29/03/2022
9.23
 9,300 8.98 9.32 8.98 0 0 0
28/03/2022
8.98
 22,700 9.15 9.32 8.89 0 0 0
25/03/2022
9.32
 28,900 9.23 9.57 9.23 0 0 0
24/03/2022
9.23
 19,484 9.49 9.49 9.23 0 0 0
23/03/2022
9.49
 16,606 9.65 9.65 9.32 0 0 0
22/03/2022
9.74
 6,205 10.33 10.33 9.65 0 300 -0.0
21/03/2022
10.16
 80,495 9.15 10.67 9.06 0 0 0
18/03/2022
9.23
 14,700 9.65 9.65 9.23 200 0 0.0
17/03/2022
9.49
 8,565 9.23 9.65 9.15 0 200 -0.0
16/03/2022
9.65
 45,930 9.32 9.65 8.89 300 0 0.0
15/03/2022
9.23
 17,600 9.23 9.32 8.98 0 400 -0.0
14/03/2022
9.23
 18,600 9.82 9.91 9.15 0 0 0
11/03/2022
9.91
 20,000 10.25 10.25 9.40 0 1,500 -0.0
10/03/2022
10.08
 66,600 10.25 10.67 9.91 600 2,700 -0.0
09/03/2022
10.33
 73,300 10.16 10.33 9.99 0 1,500 -0.0
08/03/2022
10.08
 114,600 9.57 10.16 9.49 0 2,000 -0.0
07/03/2022
9.40
 55,365 8.98 9.49 8.98 2,700 0 0.0
04/03/2022
8.98
 5,000 9.06 9.06 8.98 0 0 0
03/03/2022
8.89
 14,719 8.47 9.06 8.47 0 0 0
02/03/2022
8.47
 15,700 8.64 8.81 8.47 0 0 0
01/03/2022
8.72
 16,074 8.47 8.81 8.30 0 0 0
28/02/2022
8.47
 10,100 8.47 8.47 8.21 0 0 0
25/02/2022
8.21
 7,200 8.47 8.47 8.05 2,000 0 0.0
24/02/2022
8.47
 5,000 8.47 8.72 8.47 0 0 0
23/02/2022
8.47
 8,900 8.13 8.47 8.13 0 0 0
22/02/2022
8.13
 7,200 8.30 8.30 8.13 0 0 0
21/02/2022
8.30
 15,500 8.30 8.47 8.13 3,000 0 0.0
18/02/2022
8.38
 1,600 8.30 8.38 8.30 0 0 0
17/02/2022
8.47
 6,500 8.47 8.47 8.30 0 0 0
16/02/2022
8.47
 500 8.55 8.64 8.47 0 0 0
15/02/2022
8.64
 500 8.64 8.64 8.64 0 0 0
14/02/2022
8.64
 0 8.64 8.64 8.64 0 0 0
11/02/2022
8.55
 1,700 8.55 8.64 8.55 0 0 0
10/02/2022
8.64
 13,951 8.64 8.64 8.47 0 0 0
09/02/2022
9.32
 423 9.32 9.32 9.32 0 0 0
08/02/2022
8.55
 14,700 9.32 9.32 8.55 0 0 0
07/02/2022
8.30
 500 8.30 8.30 8.30 0 0 0
28/01/2022
8.30
 3,000 8.30 8.30 8.30 0 0 0
27/01/2022
8.47
 1,200 8.55 8.64 8.47 0 0 0
26/01/2022
8.98
 7,951 8.47 8.98 8.47 0 0 0
25/01/2022
8.47
 4,800 8.55 8.55 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |