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)
23/09/2020
8.36
 100 8.36 8.36 8.36 100 0 0.0
22/09/2020
7.31
 2,300 7.31 7.31 7.31 0 0 0
21/09/2020
8.56
 0 8.56 8.56 8.56 0 0 0
18/09/2020
8.56
 0 8.56 8.56 8.56 0 0 0
17/09/2020
8.56
 100 8.56 8.56 8.56 100 0 0.0
16/09/2020
7.50
 0 7.50 7.50 7.50 0 0 0
15/09/2020
7.79
 4,500 7.11 7.79 7.11 0 2,000 -0.0
14/09/2020
7.11
 4,100 7.02 7.11 7.02 0 2,100 -0.0
11/09/2020
7.11
 2,000 7.11 7.11 7.11 0 0 0
10/09/2020
7.21
 12,000 7.11 7.21 7.11 0 4,300 -0.0
09/09/2020
7.21
 2,500 7.02 7.21 7.02 0 0 0
08/09/2020
7.02
 400 6.92 7.02 6.92 0 0 0
07/09/2020
6.73
 900 6.82 6.82 6.73 0 0 0
04/09/2020
6.82
 900 6.73 6.82 6.73 0 0 0
03/09/2020
6.73
 5,300 6.82 6.82 6.73 0 0 0
01/09/2020
6.82
 0 6.82 6.82 6.82 0 0 0
31/08/2020
6.82
 2,038 6.82 6.82 6.82 0 0 0
28/08/2020
6.82
 4,000 6.82 6.82 6.82 0 4,000 -0.0
27/08/2020
6.82
 3,221 6.92 6.92 6.82 0 0 0
26/08/2020
7.11
 101 7.11 7.11 7.11 0 0 0
25/08/2020
6.82
 12,200 6.73 6.82 6.73 0 10,200 -0.1
24/08/2020
6.82
 12,200 6.73 6.82 6.73 0 2,000 -0.0
21/08/2020
6.73
 2,060 6.73 6.73 6.73 0 0 0
20/08/2020
7.11
 14,300 6.54 7.11 6.54 0 9,600 -0.1
19/08/2020
6.54
 20,800 6.44 6.54 6.44 0 13,300 -0.1
18/08/2020
6.54
 8,600 6.34 6.54 6.34 0 300 -0.0
17/08/2020
6.54
 2,500 6.34 6.54 6.34 0 0 0
14/08/2020
6.82
 1,700 7.21 7.21 6.73 0 100 -0.0
13/08/2020
7.11
 100 7.11 7.11 7.11 0 0 0
12/08/2020
6.92
 1,100 6.92 6.92 6.92 0 1,100 -0.0
11/08/2020
6.92
 3,000 6.92 6.92 6.92 0 0 0
10/08/2020
7.02
 900 6.82 7.02 6.82 0 0 0
07/08/2020
7.21
 0 7.21 7.21 7.21 0 0 0
06/08/2020
7.21
 100 7.21 7.21 7.21 0 0 0
05/08/2020
7.21
 1,800 6.82 7.21 6.82 0 0 0
04/08/2020
7.02
 3,500 7.11 7.11 7.02 0 0 0
03/08/2020
7.02
 1,664 7.21 7.21 7.02 0 0 0
31/07/2020
7.59
 100 7.59 7.59 7.59 0 0 0
30/07/2020
7.31
 300 7.31 7.31 7.31 0 0 0
29/07/2020
7.21
 20 7.21 7.21 7.21 0 0 0
28/07/2020
7.21
 100 7.21 7.21 7.21 0 0 0
27/07/2020
7.69
 1,000 7.88 7.88 7.69 0 0 0
24/07/2020
7.79
 400 7.79 7.79 7.79 0 0 0
23/07/2020
7.88
 300 7.88 7.88 7.88 0 0 0
22/07/2020
7.79
 1,500 7.69 7.79 7.69 0 0 0
21/07/2020
7.31
 6,100 7.79 7.79 7.31 0 0 0
20/07/2020
7.88
 500 7.88 8.17 7.88 0 0 0
17/07/2020
7.88
 900 7.88 7.88 7.88 0 0 0
16/07/2020
8.46
 6,270 8.46 8.46 8.36 0 0 0
15/07/2020
8.36
 6,174 8.07 8.36 8.07 0 0 0
14/07/2020
7.88
 1,900 7.69 7.88 7.69 0 0 0
13/07/2020
8.17
 1,200 8.46 8.46 8.17 0 0 0
10/07/2020
7.79
 2,200 7.69 7.88 7.69 0 0 0
09/07/2020
8.17
 1,700 7.69 8.27 7.69 0 0 0
08/07/2020
8.27
 300 8.27 8.27 8.27 0 0 0
07/07/2020
8.65
 2,100 8.65 8.65 8.65 0 0 0
06/07/2020
8.27
 4,687 8.07 8.27 8.07 0 0 0
03/07/2020
8.07
 300 8.27 8.27 8.07 0 0 0
02/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
01/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
30/06/2020
7.69
 1,300 7.79 7.79 7.69 0 0 0
29/06/2020
8.46
 0 8.46 8.46 8.46 0 0 0
26/06/2020
8.46
 700 8.46 8.46 8.46 0 0 0
25/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
24/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
23/06/2020
8.56
 3,448 8.46 8.56 8.46 0 0 0
22/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
19/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
18/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
17/06/2020
8.56
 502 8.56 8.56 8.56 0 0 0
16/06/2020
8.56
 8,159 8.65 8.65 8.56 0 0 0
15/06/2020
8.65
 200 8.65 8.65 8.65 0 0 0
12/06/2020
8.65
 300 8.65 8.65 8.65 0 0 0
11/06/2020
8.75
 600 8.75 8.75 8.75 0 0 0
10/06/2020
8.94
 100 8.94 8.94 8.94 0 0 0
09/06/2020
8.75
 200 8.75 8.75 8.75 0 0 0
08/06/2020
9.04
 200 8.17 9.04 8.17 0 0 0
05/06/2020
8.94
 5,400 8.94 9.04 8.94 0 0 0
04/06/2020
9.04
 2,266 8.94 9.04 8.94 0 0 0
03/06/2020
8.94
 2,400 8.94 8.94 8.94 0 0 0
02/06/2020
8.75
 4,341 9.04 9.04 8.75 0 0 0
01/06/2020
9.32
 2,000 9.32 9.32 9.32 0 0 0
29/05/2020
9.04
 300 9.04 9.04 9.04 0 0 0
28/05/2020
8.94
 10,580 9.23 9.23 8.94 0 0 0
27/05/2020
9.23
 3,410 9.32 9.32 9.23 0 0 0
26/05/2020
9.42
 0 9.42 9.42 9.42 0 0 0
25/05/2020
9.42
 0 9.42 9.42 9.42 0 0 0
22/05/2020
9.42
 2,100 9.42 9.42 9.42 1,100 0 0.0
21/05/2020
9.71
 2,320 9.71 9.71 9.71 2,300 0 0.0
20/05/2020
9.71
 2,300 9.71 9.71 9.71 0 0 0
19/05/2020
9.52
 0 9.52 9.52 9.52 0 0 0
18/05/2020
9.32
 2,601 9.71 9.71 9.32 0 0 0
15/05/2020
9.23
 4,000 9.61 9.61 9.23 4,000 0 0.0
14/05/2020
9.61
 6,900 9.61 9.61 9.42 5,300 0 0.1
13/05/2020
9.61
 3,056 9.61 9.61 9.61 0 0 0
12/05/2020
9.23
 8,330 9.32 9.32 9.13 5,800 0 0.1
11/05/2020
9.23
 7,700 9.71 9.71 9.23 2,200 0 0.0
08/05/2020
9.80
 2,300 8.75 9.80 8.75 0 100 -0.0
07/05/2020
9.61
 700 9.52 9.61 9.42 100 0 0.0
06/05/2020
9.52
 1,000 9.52 9.52 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |