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
(2025-12-01) 		-0.48 -2.99% 1,400 0 0
13.76
16.18
15.70
3 tháng
(2025-10-30) 		1.26 8.73% 1,700 0 0
12.31
16.18
15.70
6 tháng
(2025-08-01) 		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
(2024-02-15) 		8.71 124.71% 1,829,058 -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
(2021-02-23) 		8.34 113.33% 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)
12/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
11/11/2020
6.80
 1,408 6.89 6.99 6.80 0 0 0
10/11/2020
6.99
 0 6.99 6.99 6.99 0 0 0
09/11/2020
6.99
 3,000 7.08 7.08 6.99 0 1,000 -0.0
06/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
05/11/2020
6.89
 8 6.89 6.89 6.89 0 0 0
04/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
03/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
02/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
30/10/2020
6.89
 400 6.89 6.89 6.89 0 0 0
29/10/2020
6.61
 1,200 6.61 6.61 6.61 0 1,200 -0.0
28/10/2020
6.61
 1,210 6.99 6.99 6.52 100 0 0.0
27/10/2020
6.80
 1,700 6.71 6.80 6.71 0 0 0
26/10/2020
7.08
 1,180 6.61 7.08 6.61 0 0 0
23/10/2020
7.17
 1,100 6.61 7.17 6.61 0 0 0
22/10/2020
7.36
 400 7.17 7.36 7.17 0 0 0
21/10/2020
8.38
 0 8.38 8.38 8.38 0 0 0
20/10/2020
8.38
 0 8.38 8.38 8.38 0 0 0
19/10/2020
8.76
 200 8.01 8.76 8.01 0 0 0
16/10/2020
7.83
 38 7.83 7.83 7.83 0 0 0
15/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
14/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
13/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
12/10/2020
7.45
 300 8.57 8.57 7.45 100 0 0.0
09/10/2020
7.45
 1,100 7.45 7.45 7.45 0 1,100 -0.0
08/10/2020
7.45
 1,200 8.20 8.20 7.45 0 200 -0.0
07/10/2020
8.20
 100 8.20 8.20 8.20 100 0 0.0
06/10/2020
7.08
 13,000 7.08 7.17 7.08 0 11,000 -0.1
05/10/2020
6.99
 13,572 7.17 7.27 6.99 0 0 0
02/10/2020
7.92
 0 7.92 7.92 7.92 0 0 0
01/10/2020
7.92
 300 8.01 8.01 7.92 0 0 0
30/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
29/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
28/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
25/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
24/09/2020
8.10
 0 8.10 8.10 8.10 0 0 0
23/09/2020
8.10
 100 8.10 8.10 8.10 100 0 0.0
22/09/2020
7.08
 2,300 7.08 7.08 7.08 0 0 0
21/09/2020
8.29
 0 8.29 8.29 8.29 0 0 0
18/09/2020
8.29
 0 8.29 8.29 8.29 0 0 0
17/09/2020
8.29
 100 8.29 8.29 8.29 100 0 0.0
16/09/2020
7.27
 0 7.27 7.27 7.27 0 0 0
15/09/2020
7.55
 4,500 6.89 7.55 6.89 0 2,000 -0.0
14/09/2020
6.89
 4,100 6.80 6.89 6.80 0 2,100 -0.0
11/09/2020
6.89
 2,000 6.89 6.89 6.89 0 0 0
10/09/2020
6.99
 12,000 6.89 6.99 6.89 0 4,300 -0.0
09/09/2020
6.99
 2,500 6.80 6.99 6.80 0 0 0
08/09/2020
6.80
 400 6.71 6.80 6.71 0 0 0
07/09/2020
6.52
 900 6.61 6.61 6.52 0 0 0
04/09/2020
6.61
 900 6.52 6.61 6.52 0 0 0
03/09/2020
6.52
 5,300 6.61 6.61 6.52 0 0 0
01/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
31/08/2020
6.61
 2,038 6.61 6.61 6.61 0 0 0
28/08/2020
6.61
 4,000 6.61 6.61 6.61 0 4,000 -0.0
27/08/2020
6.61
 3,221 6.71 6.71 6.61 0 0 0
26/08/2020
6.89
 101 6.89 6.89 6.89 0 0 0
25/08/2020
6.61
 12,200 6.52 6.61 6.52 0 10,200 -0.1
24/08/2020
6.61
 12,200 6.52 6.61 6.52 0 2,000 -0.0
21/08/2020
6.52
 2,060 6.52 6.52 6.52 0 0 0
20/08/2020
6.89
 14,300 6.33 6.89 6.33 0 9,600 -0.1
19/08/2020
6.33
 20,800 6.24 6.33 6.24 0 13,300 -0.1
18/08/2020
6.33
 8,600 6.15 6.33 6.15 0 300 -0.0
17/08/2020
6.33
 2,500 6.15 6.33 6.15 0 0 0
14/08/2020
6.61
 1,700 6.99 6.99 6.52 0 100 -0.0
13/08/2020
6.89
 100 6.89 6.89 6.89 0 0 0
12/08/2020
6.71
 1,100 6.71 6.71 6.71 0 1,100 -0.0
11/08/2020
6.71
 3,000 6.71 6.71 6.71 0 0 0
10/08/2020
6.80
 900 6.61 6.80 6.61 0 0 0
07/08/2020
6.99
 0 6.99 6.99 6.99 0 0 0
06/08/2020
6.99
 100 6.99 6.99 6.99 0 0 0
05/08/2020
6.99
 1,800 6.61 6.99 6.61 0 0 0
04/08/2020
6.80
 3,500 6.89 6.89 6.80 0 0 0
03/08/2020
6.80
 1,664 6.99 6.99 6.80 0 0 0
31/07/2020
7.36
 100 7.36 7.36 7.36 0 0 0
30/07/2020
7.08
 300 7.08 7.08 7.08 0 0 0
29/07/2020
6.99
 20 6.99 6.99 6.99 0 0 0
28/07/2020
6.99
 100 6.99 6.99 6.99 0 0 0
27/07/2020
7.45
 1,000 7.64 7.64 7.45 0 0 0
24/07/2020
7.55
 400 7.55 7.55 7.55 0 0 0
23/07/2020
7.64
 300 7.64 7.64 7.64 0 0 0
22/07/2020
7.55
 1,500 7.45 7.55 7.45 0 0 0
21/07/2020
7.08
 6,100 7.55 7.55 7.08 0 0 0
20/07/2020
7.64
 500 7.64 7.92 7.64 0 0 0
17/07/2020
7.64
 900 7.64 7.64 7.64 0 0 0
16/07/2020
8.20
 6,270 8.20 8.20 8.10 0 0 0
15/07/2020
8.10
 6,174 7.83 8.10 7.83 0 0 0
14/07/2020
7.64
 1,900 7.45 7.64 7.45 0 0 0
13/07/2020
7.92
 1,200 8.20 8.20 7.92 0 0 0
10/07/2020
7.55
 2,200 7.45 7.64 7.45 0 0 0
09/07/2020
7.92
 1,700 7.45 8.01 7.45 0 0 0
08/07/2020
8.01
 300 8.01 8.01 8.01 0 0 0
07/07/2020
8.38
 2,100 8.38 8.38 8.38 0 0 0
06/07/2020
8.01
 4,687 7.83 8.01 7.83 0 0 0
03/07/2020
7.83
 300 8.01 8.01 7.83 0 0 0
02/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
01/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
30/06/2020
7.45
 1,300 7.55 7.55 7.45 0 0 0
29/06/2020
8.20
 0 8.20 8.20 8.20 0 0 0
26/06/2020
8.20
 700 8.20 8.20 8.20 0 0 0
25/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |