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

15.70
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
(2025-12-29) 		0 0% 0 0 0
15.70
15.70
15.70
2 tháng
(2025-11-28) 		-0.48 -2.99% 1,500 0 0
13.76
16.18
15.70
3 tháng
(2025-10-29) 		1.26 8.73% 1,700 0 0
12.31
16.18
15.70
6 tháng
(2025-07-31) 		7.78 98.27% 408,500 0 0
7.92
16.18
15.70
12 tháng
(2025-02-03) 		4.06 34.83% 685,295 0 0
7.92
16.18
15.70
24 tháng
(2024-02-07) 		8.71 124.71% 1,829,158 -100 -0.0
5.96
16.18
15.70
36 tháng
(2023-02-13) 		9.37 147.84% 2,282,533 -700 -0.0
5.03
16.18
15.70
60 tháng
(2021-02-22) 		8.15 108.06% 6,724,410 -1,540 -0.0
5.03
16.18
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
9.04
 624 8.76 9.04 8.76 0 0 0
30/08/2021
8.66
 200 8.66 8.66 8.66 0 0 0
27/08/2021
8.66
 400 8.66 8.66 8.66 0 0 0
26/08/2021
8.66
 500 8.66 8.66 8.66 0 0 0
25/08/2021
8.66
 1,000 8.66 8.66 8.66 0 0 0
24/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
23/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
20/08/2021
8.20
 0 8.20 8.20 8.20 0 0 0
19/08/2021
8.20
 100 8.20 8.20 8.20 0 0 0
18/08/2021
8.38
 0 8.38 8.38 8.38 0 0 0
17/08/2021
8.38
 0 8.38 8.38 8.38 0 0 0
16/08/2021
8.38
 880 8.38 8.38 8.38 0 0 0
13/08/2021
8.20
 100 8.20 8.20 8.20 0 0 0
12/08/2021
8.76
 21,314 8.38 8.76 8.10 0 0 0
11/08/2021
8.29
 3,200 8.57 8.57 8.29 0 0 0
10/08/2021
8.85
 0 8.85 8.85 8.85 0 0 0
09/08/2021
8.85
 100 8.85 8.85 8.85 0 0 0
06/08/2021
8.94
 1,300 9.22 9.22 8.94 0 0 0
05/08/2021
8.76
 0 8.76 8.76 8.76 0 0 0
04/08/2021
8.76
 0 8.76 8.76 8.76 0 0 0
03/08/2021
8.76
 300 8.76 8.76 8.76 0 0 0
02/08/2021
8.48
 200 8.48 8.48 8.48 0 0 0
30/07/2021
8.29
 5,400 8.29 8.29 8.29 100 0 0.0
29/07/2021
8.10
 100 8.10 8.10 8.10 100 0 0.0
28/07/2021
8.38
 24 8.38 8.38 8.38 0 0 0
27/07/2021
8.38
 400 8.38 8.38 8.38 100 0 0.0
26/07/2021
8.57
 0 8.57 8.57 8.57 0 0 0
23/07/2021
8.57
 0 8.57 8.57 8.57 0 0 0
22/07/2021
8.38
 524 8.38 8.85 8.38 0 0 0
21/07/2021
8.85
 500 8.85 8.85 8.85 0 0 0
20/07/2021
8.29
 1,000 8.29 8.29 8.29 0 0 0
19/07/2021
8.01
 3,300 8.29 8.29 8.01 0 0 0
16/07/2021
8.29
 1,000 8.29 8.29 8.29 0 0 0
15/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
14/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
13/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
12/07/2021
8.29
 0 8.29 8.29 8.29 0 0 0
09/07/2021
8.29
 4,100 8.29 8.29 8.29 0 0 0
08/07/2021
9.04
 800 9.04 9.04 9.04 0 0 0
07/07/2021
8.38
 3 8.38 8.38 8.38 0 0 0
06/07/2021
8.38
 3,000 8.38 8.38 8.38 0 0 0
05/07/2021
8.38
 0 8.38 8.38 8.38 0 0 0
02/07/2021
8.38
 500 8.38 8.38 8.38 0 0 0
01/07/2021
8.38
 5,100 8.38 8.38 8.38 0 0 0
30/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
29/06/2021
9.22
 3 9.22 9.22 9.22 0 0 0
28/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
25/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
24/06/2021
9.22
 500 9.22 9.22 9.22 0 0 0
23/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
22/06/2021
9.22
 0 9.22 9.22 9.22 0 0 0
21/06/2021
9.22
 500 9.22 9.22 9.22 0 0 0
18/06/2021
9.13
 1,000 9.13 9.13 9.13 0 0 0
17/06/2021
8.85
 1,500 9.60 9.60 8.85 0 0 0
16/06/2021
9.04
 503 8.66 9.04 8.66 0 0 0
15/06/2021
9.04
 500 9.04 9.04 9.04 0 0 0
14/06/2021
8.38
 200 8.38 8.38 8.38 0 0 0
11/06/2021
8.38
 1,832 8.38 8.38 8.38 0 0 0
10/06/2021
8.29
 1,008 8.29 8.29 8.29 0 0 0
09/06/2021
8.57
 14,300 8.38 8.57 8.38 0 0 0
08/06/2021
8.29
 523 8.29 8.29 8.29 0 0 0
07/06/2021
8.94
 3,000 9.13 9.13 8.94 0 0 0
04/06/2021
8.01
 100 8.01 8.01 8.01 0 0 0
03/06/2021
7.92
 6,500 8.01 8.01 7.92 0 0 0
02/06/2021
9.13
 100 9.13 9.13 9.13 0 0 0
01/06/2021
8.57
 0 8.57 8.57 8.57 0 0 0
31/05/2021
8.57
 300 8.57 8.57 8.57 0 0 0
28/05/2021
8.57
 0 8.57 8.57 8.57 0 0 0
27/05/2021
8.57
 1,300 8.57 8.57 8.57 0 0 0
26/05/2021
8.48
 5,010 8.48 8.48 8.48 0 0 0
25/05/2021
9.04
 200 8.38 9.04 8.38 0 0 0
24/05/2021
8.10
 1,060 8.10 8.10 8.10 0 0 0
21/05/2021
8.85
 100 8.85 8.85 8.85 0 0 0
20/05/2021
8.94
 260 8.94 8.94 8.94 0 0 0
19/05/2021
8.94
 0 8.94 8.94 8.94 0 0 0
18/05/2021
8.94
 1,800 8.85 8.94 8.85 0 0 0
17/05/2021
8.57
 1,160 8.57 8.57 8.57 0 0 0
14/05/2021
8.38
 0 8.38 8.38 8.38 0 0 0
13/05/2021
8.38
 128 8.38 8.38 8.38 0 0 0
12/05/2021
9.22
 4,819 9.13 9.22 9.13 0 0 0
11/05/2021
8.10
 2,600 8.20 8.20 8.10 0 0 0
10/05/2021
8.38
 1,200 9.22 9.22 8.01 0 0 0
07/05/2021
9.22
 0 9.22 9.22 9.22 0 0 0
06/05/2021
9.22
 19 9.22 9.22 9.22 0 0 0
05/05/2021
9.41
 200 8.94 9.41 8.94 0 0 0
04/05/2021
10.25
 2,500 10.34 10.34 10.25 0 0 0
29/04/2021
8.66
 430 9.69 9.69 8.66 0 0 0
28/04/2021
9.13
 7,700 9.32 9.32 9.13 0 0 0
27/04/2021
10.62
 600 10.62 10.62 10.62 0 0 0
26/04/2021
9.60
 30 9.50 9.50 9.50 0 0 0
23/04/2021
9.50
 0 9.50 9.50 9.50 0 0 0
22/04/2021
9.50
 0 9.50 9.50 9.50 0 0 0
20/04/2021
9.60
 22,400 9.50 9.60 9.50 0 0 0
19/04/2021
9.60
 6,200 9.50 9.60 9.41 0 0 0
16/04/2021
9.50
 6,000 9.13 9.50 9.04 0 0 0
15/04/2021
9.13
 15,400 9.41 9.41 9.13 0 0 0
14/04/2021
9.32
 4,700 9.32 9.78 9.32 0 0 0
13/04/2021
9.69
 1,100 9.78 9.78 9.69 0 0 0
12/04/2021
9.97
 49 9.97 9.97 9.97 0 0 0
09/04/2021
9.78
 3,400 9.78 9.97 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |