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)
05/05/2020
9.42
 3,700 9.42 9.42 9.42 3,700 0 0.0
04/05/2020
9.42
 4,557 9.23 10.19 9.23 0 0 0
29/04/2020
9.13
 6,100 9.04 9.13 9.04 4,000 0 0.0
28/04/2020
9.04
 4,100 9.13 9.13 9.04 0 0 0
27/04/2020
8.94
 5,410 9.04 9.04 8.94 4,400 0 0.0
24/04/2020
9.13
 4,800 8.94 9.13 8.94 3,800 0 0.0
23/04/2020
9.23
 10,957 8.84 9.23 8.84 3,600 0 0.0
22/04/2020
8.94
 4,100 8.75 8.94 8.75 100 0 0.0
21/04/2020
8.75
 3,900 8.84 8.84 8.75 3,900 0 0.0
20/04/2020
8.94
 7,402 8.84 8.94 8.65 500 0 0.0
17/04/2020
8.94
 2,705 9.04 9.04 8.65 1,100 0 0.0
16/04/2020
8.65
 10,900 8.65 8.75 8.65 10,600 0 0.1
15/04/2020
8.65
 10,200 9.13 9.13 8.65 2,000 0 0.0
14/04/2020
8.65
 11,069 8.65 8.65 8.46 6,200 0 0.1
13/04/2020
8.94
 14,860 8.65 8.94 7.98 3,600 0 0.0
10/04/2020
8.65
 3,100 9.23 9.23 8.65 0 0 0
09/04/2020
8.07
 4,200 7.79 8.17 7.79 100 0 0.0
08/04/2020
7.69
 4,250 7.69 7.88 7.69 0 0 0
07/04/2020
7.88
 3,300 7.79 7.88 7.50 3,200 0 0.0
06/04/2020
8.07
 3,500 6.34 8.07 6.34 0 100 -0.0
03/04/2020
7.21
 3,757 7.31 7.40 7.21 1,600 0 0.0
01/04/2020
7.21
 5,970 7.11 7.21 7.02 400 0 0.0
31/03/2020
7.40
 785 7.40 7.40 7.40 0 0 0
30/03/2020
7.21
 9,600 7.02 7.21 6.73 1,000 0 0.0
27/03/2020
7.02
 1,158 7.11 7.11 7.02 100 0 0.0
26/03/2020
7.02
 100 7.02 7.02 7.02 0 100 -0.0
25/03/2020
7.79
 900 7.59 7.79 7.59 0 0 0
24/03/2020
7.02
 1,981 7.02 7.02 7.02 0 0 0
23/03/2020
6.92
 12,685 7.40 7.40 6.92 2,000 0 0.0
20/03/2020
7.40
 1,272 7.40 7.40 7.40 1,000 0 0.0
19/03/2020
7.40
 0 7.40 7.40 7.40 0 0 0
18/03/2020
7.40
 5,788 7.40 7.50 7.40 3,600 0 0.0
17/03/2020
7.50
 7,290 7.40 7.50 6.34 0 0 0
16/03/2020
7.31
 9,594 7.69 7.69 7.31 1,100 0 0.0
13/03/2020
7.69
 2,188 7.69 7.69 7.50 1,000 0 0.0
12/03/2020
7.69
 5,200 7.69 7.69 7.69 4,400 0 0.0
11/03/2020
7.69
 4,310 8.07 8.27 7.69 1,500 100 0.0
10/03/2020
8.07
 1,300 8.27 8.27 8.07 900 0 0.0
09/03/2020
8.27
 5,560 8.56 8.56 8.27 4,600 0 0.0
06/03/2020
8.56
 3,268 8.56 8.65 7.31 1,600 0 0.0
05/03/2020
8.56
 6,985 8.65 8.84 8.46 1,500 0 0.0
04/03/2020
8.75
 2,400 8.65 8.75 8.65 1,500 0 0.0
03/03/2020
9.04
 1,310 8.65 9.04 8.65 0 0 0
02/03/2020
8.46
 464 8.56 8.56 8.46 0 0 0
28/02/2020
8.36
 5,072 8.46 8.46 8.36 5,000 0 0.0
27/02/2020
8.65
 3,900 8.46 8.65 8.46 0 0 0
26/02/2020
8.56
 6,300 8.65 8.65 7.21 6,200 0 0.1
25/02/2020
8.84
 15,654 8.65 8.84 8.07 9,300 0 0.1
24/02/2020
8.65
 14,326 8.84 8.84 8.65 4,800 0 0.0
21/02/2020
8.84
 4,556 8.84 8.84 8.84 1,200 0 0.0
20/02/2020
9.04
 210 9.04 9.04 7.88 0 0 0
19/02/2020
9.42
 200 8.94 9.42 7.59 0 0 0
18/02/2020
8.84
 7,147 8.84 8.84 8.84 7,000 0 0.1
17/02/2020
8.84
 9,494 8.84 8.94 8.84 1,600 0 0.0
14/02/2020
8.94
 1,534 8.84 9.13 8.84 900 0 0.0
13/02/2020
8.84
 4,024 9.04 9.04 8.84 3,200 0 0.0
12/02/2020
9.04
 2,713 8.65 9.32 8.65 0 100 -0.0
11/02/2020
9.04
 920 9.04 9.04 9.04 0 0 0
10/02/2020
9.04
 3,989 8.84 9.04 8.84 2,000 0 0.0
07/02/2020
9.04
 2,929 8.84 9.04 8.84 0 0 0
06/02/2020
8.84
 7,080 8.65 8.94 8.65 4,100 0 0.0
05/02/2020
8.65
 11,379 8.65 8.75 8.65 5,100 0 0.0
04/02/2020
8.27
 5,400 8.65 8.65 6.63 0 0 0
03/02/2020
8.36
 7,190 7.79 9.04 7.69 0 100 -0.0
31/01/2020
8.75
 4,850 8.75 8.75 8.75 4,700 0 0.0
30/01/2020
8.75
 8,428 8.75 8.75 8.75 3,600 0 0.0
22/01/2020
8.65
 6,750 9.42 9.61 8.65 1,500 0 0.0
21/01/2020
9.42
 27,074 8.75 9.61 8.65 18,000 0 0.2
20/01/2020
8.75
 16,304 9.23 9.23 8.65 6,500 0 0.1
17/01/2020
9.13
 7,690 9.61 9.61 9.13 2,100 0 0.0
16/01/2020
9.61
 2,400 9.61 10.00 9.61 1,100 0 0.0
15/01/2020
9.42
 1,190 9.61 9.61 9.42 0 0 0
14/01/2020
9.42
 4,550 9.42 9.61 9.13 2,800 0 0.0
13/01/2020
9.52
 4,370 9.61 10.09 9.13 1,500 0 0.0
10/01/2020
9.90
 1,400 9.32 9.90 9.32 0 100 -0.0
09/01/2020
10.86
 3,100 10.19 10.86 10.19 3,000 0 0.0
08/01/2020
11.05
 6,730 10.00 11.05 9.71 0 100 -0.0
07/01/2020
11.25
 400 11.05 11.25 11.05 0 0 0
06/01/2020
11.05
 400 10.29 11.05 10.29 300 0 0.0
03/01/2020
10.67
 10 10.67 10.67 10.67 0 0 0
02/01/2020
11.34
 300 10.38 11.34 10.38 0 100 -0.0
31/12/2019
11.53
 1,050 11.53 11.53 11.53 0 0 0
30/12/2019
11.05
 500 10.57 11.05 10.57 400 0 0.0
27/12/2019
11.53
 330 9.90 11.73 9.90 0 100 -0.0
26/12/2019
11.63
 130 11.63 11.63 11.63 0 0 0
25/12/2019
10.67
 3,880 11.34 12.02 10.67 1,000 0 0.0
24/12/2019
11.34
 2,640 11.34 11.34 11.34 1,300 0 0.0
23/12/2019
11.34
 1,300 11.34 11.34 11.34 0 0 0
20/12/2019
11.05
 2,000 11.44 11.53 11.05 1,300 0 0.0
19/12/2019
11.44
 500 11.05 12.02 11.05 0 100 -0.0
18/12/2019
11.34
 1,200 11.44 11.53 11.34 1,000 0 0.0
17/12/2019
11.44
 1,670 11.44 11.44 11.44 600 0 0.0
16/12/2019
11.44
 600 11.44 11.44 11.44 0 0 0
13/12/2019
11.82
 2,500 11.53 11.82 11.15 1,000 0 0.0
12/12/2019
11.63
 200 11.63 11.63 11.63 200 0 0.0
11/12/2019
11.63
 1,900 11.63 11.63 11.63 1,300 0 0.0
10/12/2019
11.63
 700 11.73 11.73 11.63 500 0 0.0
09/12/2019
11.63
 3,800 11.63 11.63 11.63 3,800 0 0.0
06/12/2019
11.63
 4,800 11.53 11.63 11.53 400 0 0.0
05/12/2019
11.73
 6,340 11.53 11.73 11.53 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |