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
(2026-02-23) 		0 0% 0 0 0
15.70
15.70
15.70
2 tháng
(2026-01-19) 		0 0% 0 0 0
15.70
15.70
15.70
3 tháng
(2025-12-18) 		1.94 14.08% 400 0 0
13.76
15.80
15.70
6 tháng
(2025-09-19) 		1.73 12.35% 237,300 0 0
12.02
16.18
15.70
12 tháng
(2025-03-24) 		1.35 9.44% 600,500 0 0
7.92
16.18
15.70
24 tháng
(2024-03-28) 		8.34 113.33% 1,330,823 0 0
5.96
16.18
15.70
36 tháng
(2023-04-03) 		8.99 134.07% 2,199,170 -700 -0.0
5.03
16.18
15.70
60 tháng
(2021-04-13) 		6.01 62.05% 6,664,146 -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)
15/10/2021
11.18
 96,025 10.15 11.64 10.15 0 0 0
14/10/2021
10.15
 26,600 10.53 10.53 9.69 0 0 0
13/10/2021
10.25
 60,300 11.18 11.37 10.06 0 100 -0.0
12/10/2021
12.02
 50,485 11.64 12.11 11.09 0 0 0
11/10/2021
11.64
 97,447 10.34 11.64 10.34 0 0 0
08/10/2021
10.43
 28,056 9.13 10.43 9.13 0 0 0
07/10/2021
9.13
 687 9.13 9.13 9.13 0 0 0
06/10/2021
9.13
 4,200 9.22 9.22 7.92 0 0 0
05/10/2021
9.22
 151 9.22 9.22 9.22 0 0 0
04/10/2021
9.78
 3,005 8.94 9.78 8.94 0 0 0
01/10/2021
8.94
 300 8.94 8.94 8.94 0 0 0
30/09/2021
8.94
 9,900 9.32 9.41 8.94 0 0 0
29/09/2021
9.69
 7,600 8.76 9.69 8.76 0 0 0
28/09/2021
9.50
 4,245 8.94 9.50 8.94 0 0 0
27/09/2021
9.97
 2,700 10.62 10.62 9.97 0 0 0
24/09/2021
10.15
 9,500 10.43 10.43 9.32 0 0 0
23/09/2021
9.69
 28,400 11.27 11.27 9.60 0 0 0
22/09/2021
12.11
 10,500 12.11 12.11 10.43 0 0 0
21/09/2021
12.48
 6,200 11.09 12.48 10.81 0 0 0
20/09/2021
12.39
 27,700 12.30 12.39 11.64 200 0 0.0
17/09/2021
10.90
 16,510 10.53 10.90 10.53 0 0 0
16/09/2021
10.43
 58,220 9.41 10.53 9.32 0 0 0
15/09/2021
9.50
 6,119 9.41 9.50 9.41 0 0 0
14/09/2021
9.32
 397 9.32 9.32 9.32 0 0 0
13/09/2021
9.13
 200 8.94 9.13 8.94 0 0 0
10/09/2021
8.66
 200 8.76 8.76 8.66 0 0 0
09/09/2021
8.38
 814 9.32 9.32 8.38 0 0 0
08/09/2021
9.32
 0 9.32 9.32 9.32 0 0 0
07/09/2021
9.32
 1,200 9.41 9.41 9.32 0 0 0
06/09/2021
9.32
 7,910 9.13 9.32 9.13 0 0 0
01/09/2021
9.04
 1,900 8.76 9.04 8.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |