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)
23/06/2020
8.29
 3,448 8.20 8.29 8.20 0 0 0
22/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0
19/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0
18/06/2020
8.29
 0 8.29 8.29 8.29 0 0 0
17/06/2020
8.29
 502 8.29 8.29 8.29 0 0 0
16/06/2020
8.29
 8,159 8.38 8.38 8.29 0 0 0
15/06/2020
8.38
 200 8.38 8.38 8.38 0 0 0
12/06/2020
8.38
 300 8.38 8.38 8.38 0 0 0
11/06/2020
8.48
 600 8.48 8.48 8.48 0 0 0
10/06/2020
8.66
 100 8.66 8.66 8.66 0 0 0
09/06/2020
8.48
 200 8.48 8.48 8.48 0 0 0
08/06/2020
8.76
 200 7.92 8.76 7.92 0 0 0
05/06/2020
8.66
 5,400 8.66 8.76 8.66 0 0 0
04/06/2020
8.76
 2,266 8.66 8.76 8.66 0 0 0
03/06/2020
8.66
 2,400 8.66 8.66 8.66 0 0 0
02/06/2020
8.48
 4,341 8.76 8.76 8.48 0 0 0
01/06/2020
9.04
 2,000 9.04 9.04 9.04 0 0 0
29/05/2020
8.76
 300 8.76 8.76 8.76 0 0 0
28/05/2020
8.66
 10,580 8.94 8.94 8.66 0 0 0
27/05/2020
8.94
 3,410 9.04 9.04 8.94 0 0 0
26/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
25/05/2020
9.13
 0 9.13 9.13 9.13 0 0 0
22/05/2020
9.13
 2,100 9.13 9.13 9.13 1,100 0 0.0
21/05/2020
9.41
 2,320 9.41 9.41 9.41 2,300 0 0.0
20/05/2020
9.41
 2,300 9.41 9.41 9.41 0 0 0
19/05/2020
9.22
 0 9.22 9.22 9.22 0 0 0
18/05/2020
9.04
 2,601 9.41 9.41 9.04 0 0 0
15/05/2020
8.94
 4,000 9.32 9.32 8.94 4,000 0 0.0
14/05/2020
9.32
 6,900 9.32 9.32 9.13 5,300 0 0.1
13/05/2020
9.32
 3,056 9.32 9.32 9.32 0 0 0
12/05/2020
8.94
 8,330 9.04 9.04 8.85 5,800 0 0.1
11/05/2020
8.94
 7,700 9.41 9.41 8.94 2,200 0 0.0
08/05/2020
9.50
 2,300 8.48 9.50 8.48 0 100 -0.0
07/05/2020
9.32
 700 9.22 9.32 9.13 100 0 0.0
06/05/2020
9.22
 1,000 9.22 9.22 9.22 0 0 0
05/05/2020
9.13
 3,700 9.13 9.13 9.13 3,700 0 0.0
04/05/2020
9.13
 4,557 8.94 9.87 8.94 0 0 0
29/04/2020
8.85
 6,100 8.76 8.85 8.76 4,000 0 0.0
28/04/2020
8.76
 4,100 8.85 8.85 8.76 0 0 0
27/04/2020
8.66
 5,410 8.76 8.76 8.66 4,400 0 0.0
24/04/2020
8.85
 4,800 8.66 8.85 8.66 3,800 0 0.0
23/04/2020
8.94
 10,957 8.57 8.94 8.57 3,600 0 0.0
22/04/2020
8.66
 4,100 8.48 8.66 8.48 100 0 0.0
21/04/2020
8.48
 3,900 8.57 8.57 8.48 3,900 0 0.0
20/04/2020
8.66
 7,402 8.57 8.66 8.38 500 0 0.0
17/04/2020
8.66
 2,705 8.76 8.76 8.38 1,100 0 0.0
16/04/2020
8.38
 10,900 8.38 8.48 8.38 10,600 0 0.1
15/04/2020
8.38
 10,200 8.85 8.85 8.38 2,000 0 0.0
14/04/2020
8.38
 11,069 8.38 8.38 8.20 6,200 0 0.1
13/04/2020
8.66
 14,860 8.38 8.66 7.73 3,600 0 0.0
10/04/2020
8.38
 3,100 8.94 8.94 8.38 0 0 0
09/04/2020
7.83
 4,200 7.55 7.92 7.55 100 0 0.0
08/04/2020
7.45
 4,250 7.45 7.64 7.45 0 0 0
07/04/2020
7.64
 3,300 7.55 7.64 7.27 3,200 0 0.0
06/04/2020
7.83
 3,500 6.15 7.83 6.15 0 100 -0.0
03/04/2020
6.99
 3,757 7.08 7.17 6.99 1,600 0 0.0
01/04/2020
6.99
 5,970 6.89 6.99 6.80 400 0 0.0
31/03/2020
7.17
 785 7.17 7.17 7.17 0 0 0
30/03/2020
6.99
 9,600 6.80 6.99 6.52 1,000 0 0.0
27/03/2020
6.80
 1,158 6.89 6.89 6.80 100 0 0.0
26/03/2020
6.80
 100 6.80 6.80 6.80 0 100 -0.0
25/03/2020
7.55
 900 7.36 7.55 7.36 0 0 0
24/03/2020
6.80
 1,981 6.80 6.80 6.80 0 0 0
23/03/2020
6.71
 12,685 7.17 7.17 6.71 2,000 0 0.0
20/03/2020
7.17
 1,272 7.17 7.17 7.17 1,000 0 0.0
19/03/2020
7.17
 0 7.17 7.17 7.17 0 0 0
18/03/2020
7.17
 5,788 7.17 7.27 7.17 3,600 0 0.0
17/03/2020
7.27
 7,290 7.17 7.27 6.15 0 0 0
16/03/2020
7.08
 9,594 7.45 7.45 7.08 1,100 0 0.0
13/03/2020
7.45
 2,188 7.45 7.45 7.27 1,000 0 0.0
12/03/2020
7.45
 5,200 7.45 7.45 7.45 4,400 0 0.0
11/03/2020
7.45
 4,310 7.83 8.01 7.45 1,500 100 0.0
10/03/2020
7.83
 1,300 8.01 8.01 7.83 900 0 0.0
09/03/2020
8.01
 5,560 8.29 8.29 8.01 4,600 0 0.0
06/03/2020
8.29
 3,268 8.29 8.38 7.08 1,600 0 0.0
05/03/2020
8.29
 6,985 8.38 8.57 8.20 1,500 0 0.0
04/03/2020
8.48
 2,400 8.38 8.48 8.38 1,500 0 0.0
03/03/2020
8.76
 1,310 8.38 8.76 8.38 0 0 0
02/03/2020
8.20
 464 8.29 8.29 8.20 0 0 0
28/02/2020
8.10
 5,072 8.20 8.20 8.10 5,000 0 0.0
27/02/2020
8.38
 3,900 8.20 8.38 8.20 0 0 0
26/02/2020
8.29
 6,300 8.38 8.38 6.99 6,200 0 0.1
25/02/2020
8.57
 15,654 8.38 8.57 7.83 9,300 0 0.1
24/02/2020
8.38
 14,326 8.57 8.57 8.38 4,800 0 0.0
21/02/2020
8.57
 4,556 8.57 8.57 8.57 1,200 0 0.0
20/02/2020
8.76
 210 8.76 8.76 7.64 0 0 0
19/02/2020
9.13
 200 8.66 9.13 7.36 0 0 0
18/02/2020
8.57
 7,147 8.57 8.57 8.57 7,000 0 0.1
17/02/2020
8.57
 9,494 8.57 8.66 8.57 1,600 0 0.0
14/02/2020
8.66
 1,534 8.57 8.85 8.57 900 0 0.0
13/02/2020
8.57
 4,024 8.76 8.76 8.57 3,200 0 0.0
12/02/2020
8.76
 2,713 8.38 9.04 8.38 0 100 -0.0
11/02/2020
8.76
 920 8.76 8.76 8.76 0 0 0
10/02/2020
8.76
 3,989 8.57 8.76 8.57 2,000 0 0.0
07/02/2020
8.76
 2,929 8.57 8.76 8.57 0 0 0
06/02/2020
8.57
 7,080 8.38 8.66 8.38 4,100 0 0.0
05/02/2020
8.38
 11,379 8.38 8.48 8.38 5,100 0 0.0
04/02/2020
8.01
 5,400 8.38 8.38 6.43 0 0 0
03/02/2020
8.10
 7,190 7.55 8.76 7.45 0 100 -0.0
31/01/2020
8.48
 4,850 8.48 8.48 8.48 4,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |