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)
18/02/2021
9.13
 5,572 7.88 9.13 7.79 0 0 0
17/02/2021
7.98
 2,100 8.17 8.17 7.98 0 0 0
09/02/2021
9.23
 0 9.23 9.23 9.23 0 0 0
08/02/2021
9.23
 0 9.23 9.23 9.23 0 0 0
05/02/2021
9.23
 13,001 9.23 9.23 9.23 0 0 0
04/02/2021
9.32
 39,972 9.13 9.32 8.36 0 0 0
03/02/2021
8.17
 500 8.17 8.17 8.17 0 0 0
02/02/2021
9.52
 2,500 8.46 9.52 8.46 0 0 0
01/02/2021
8.46
 1,300 8.46 8.46 8.46 0 0 0
29/01/2021
7.69
 19,000 8.17 9.32 7.69 0 0 0
28/01/2021
7.50
 4,600 8.17 8.17 7.50 0 0 0
27/01/2021
8.17
 846 8.17 8.17 8.17 0 0 0
26/01/2021
10.57
 22,430 9.23 10.57 8.07 0 0 0
25/01/2021
9.32
 78,620 8.07 9.32 8.07 0 0 0
22/01/2021
8.17
 226 8.17 8.17 8.17 0 0 0
21/01/2021
7.79
 11,700 7.59 7.79 7.59 0 0 0
20/01/2021
7.69
 12,800 7.79 7.79 7.69 0 241,760 -1.9
19/01/2021
7.59
 69,400 8.65 8.65 7.59 100 67,100 -0.5
18/01/2021
7.69
 10,624 7.59 7.69 7.59 0 10,100 -0.1
15/01/2021
7.50
 9,500 7.79 7.79 7.50 0 0 0
14/01/2021
7.69
 2,600 7.69 7.88 7.69 0 1,000 -0.0
13/01/2021
7.69
 100 7.69 7.69 7.69 0 0 0
12/01/2021
7.88
 0 7.88 7.88 7.88 0 0 0
11/01/2021
7.88
 600 7.98 7.98 7.88 100 0 0.0
08/01/2021
7.02
 0 7.02 7.02 7.02 0 0 0
07/01/2021
7.02
 300 7.02 7.02 7.02 0 0 0
06/01/2021
7.88
 1,000 7.88 7.88 7.88 0 1,000 -0.0
05/01/2021
7.88
 1,600 7.88 7.88 7.79 100 0 0.0
04/01/2021
6.82
 1,100 7.40 7.40 6.82 0 0 0
31/12/2020
7.69
 0 7.69 7.69 7.69 0 0 0
30/12/2020
7.69
 0 7.69 7.69 7.69 0 0 0
29/12/2020
7.69
 0 7.69 7.69 7.69 0 0 0
28/12/2020
7.69
 0 7.69 7.69 7.69 0 0 0
25/12/2020
7.69
 70 7.69 7.69 7.69 0 0 0
24/12/2020
7.69
 0 7.69 7.69 7.69 0 0 0
23/12/2020
7.69
 121 7.69 7.69 7.69 100 0 0.0
22/12/2020
6.82
 400 6.82 6.92 6.82 0 0 0
21/12/2020
7.98
 0 7.98 7.98 7.98 0 0 0
18/12/2020
7.98
 0 7.98 7.98 7.98 0 0 0
17/12/2020
7.98
 5 7.98 7.98 7.98 0 0 0
16/12/2020
7.98
 0 7.98 7.98 7.98 0 0 0
15/12/2020
7.98
 100 7.98 7.98 7.98 100 0 0.0
14/12/2020
7.02
 189 7.02 7.02 7.02 0 0 0
11/12/2020
8.17
 1 8.17 8.17 8.17 0 0 0
10/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
09/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
08/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
07/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
04/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
03/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
02/12/2020
8.17
 0 8.17 8.17 8.17 0 0 0
01/12/2020
8.17
 200 8.17 8.17 8.17 0 0 0
30/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
27/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
26/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
25/11/2020
7.31
 2,200 7.31 7.31 7.31 0 0 0
24/11/2020
7.31
 0 7.31 7.31 7.31 0 0 0
23/11/2020
7.31
 1,400 7.31 7.31 7.31 0 1,400 0
20/11/2020
7.31
 4,700 7.31 7.31 7.31 0 1,000 -0.0
19/11/2020
7.31
 100 7.31 7.31 7.31 0 100 -0.0
18/11/2020
7.31
 7,500 7.02 7.31 7.02 0 4,300 -0.0
17/11/2020
7.21
 3,200 6.82 7.21 6.82 0 3,000 -0.0
16/11/2020
6.82
 3,000 6.82 6.82 6.82 0 0 0
13/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
12/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
11/11/2020
7.02
 1,408 7.11 7.21 7.02 0 0 0
10/11/2020
7.21
 0 7.21 7.21 7.21 0 0 0
09/11/2020
7.21
 3,000 7.31 7.31 7.21 0 1,000 -0.0
06/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
05/11/2020
7.11
 8 7.11 7.11 7.11 0 0 0
04/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
03/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
02/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
30/10/2020
7.11
 400 7.11 7.11 7.11 0 0 0
29/10/2020
6.82
 1,200 6.82 6.82 6.82 0 1,200 -0.0
28/10/2020
6.82
 1,210 7.21 7.21 6.73 100 0 0.0
27/10/2020
7.02
 1,700 6.92 7.02 6.92 0 0 0
26/10/2020
7.31
 1,180 6.82 7.31 6.82 0 0 0
23/10/2020
7.40
 1,100 6.82 7.40 6.82 0 0 0
22/10/2020
7.59
 400 7.40 7.59 7.40 0 0 0
21/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
20/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
19/10/2020
9.04
 200 8.27 9.04 8.27 0 0 0
16/10/2020
8.07
 38 8.07 8.07 8.07 0 0 0
15/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
14/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
13/10/2020
8.07
 0 8.07 8.07 8.07 0 0 0
12/10/2020
7.69
 300 8.84 8.84 7.69 100 0 0.0
09/10/2020
7.69
 1,100 7.69 7.69 7.69 0 1,100 -0.0
08/10/2020
7.69
 1,200 8.46 8.46 7.69 0 200 -0.0
07/10/2020
8.46
 100 8.46 8.46 8.46 100 0 0.0
06/10/2020
7.31
 13,000 7.31 7.40 7.31 0 11,000 -0.1
05/10/2020
7.21
 13,572 7.40 7.50 7.21 0 0 0
02/10/2020
8.17
 0 8.17 8.17 8.17 0 0 0
01/10/2020
8.17
 300 8.27 8.27 8.17 0 0 0
30/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
29/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
28/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
25/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0
24/09/2020
8.36
 0 8.36 8.36 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |