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
(2026-02-23) 		0 0% 0 0 0
15.70
15.70
15.70
2 tháng
(2026-01-19) 		0 0% 0 0 0
15.70
15.70
15.70
3 tháng
(2025-12-18) 		1.94 14.08% 400 0 0
13.76
15.80
15.70
6 tháng
(2025-09-19) 		1.73 12.35% 237,300 0 0
12.02
16.18
15.70
12 tháng
(2025-03-24) 		1.35 9.44% 600,500 0 0
7.92
16.18
15.70
24 tháng
(2024-03-28) 		8.34 113.33% 1,330,823 0 0
5.96
16.18
15.70
36 tháng
(2023-04-03) 		8.99 134.07% 2,199,170 -700 -0.0
5.03
16.18
15.70
60 tháng
(2021-04-13) 		6.01 62.05% 6,664,146 -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)
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
30/01/2020
8.48
 8,428 8.48 8.48 8.48 3,600 0 0.0
22/01/2020
8.38
 6,750 9.13 9.32 8.38 1,500 0 0.0
21/01/2020
9.13
 27,074 8.48 9.32 8.38 18,000 0 0.2
20/01/2020
8.48
 16,304 8.94 8.94 8.38 6,500 0 0.1
17/01/2020
8.85
 7,690 9.32 9.32 8.85 2,100 0 0.0
16/01/2020
9.32
 2,400 9.32 9.69 9.32 1,100 0 0.0
15/01/2020
9.13
 1,190 9.32 9.32 9.13 0 0 0
14/01/2020
9.13
 4,550 9.13 9.32 8.85 2,800 0 0.0
13/01/2020
9.22
 4,370 9.32 9.78 8.85 1,500 0 0.0
10/01/2020
9.60
 1,400 9.04 9.60 9.04 0 100 -0.0
09/01/2020
10.53
 3,100 9.87 10.53 9.87 3,000 0 0.0
08/01/2020
10.71
 6,730 9.69 10.71 9.41 0 100 -0.0
07/01/2020
10.90
 400 10.71 10.90 10.71 0 0 0
06/01/2020
10.71
 400 9.97 10.71 9.97 300 0 0.0
03/01/2020
10.34
 10 10.34 10.34 10.34 0 0 0
02/01/2020
10.99
 300 10.06 10.99 10.06 0 100 -0.0
31/12/2019
11.18
 1,050 11.18 11.18 11.18 0 0 0
30/12/2019
10.71
 500 10.25 10.71 10.25 400 0 0.0
27/12/2019
11.18
 330 9.60 11.37 9.60 0 100 -0.0
26/12/2019
11.27
 130 11.27 11.27 11.27 0 0 0
25/12/2019
10.34
 3,880 10.99 11.64 10.34 1,000 0 0.0
24/12/2019
10.99
 2,640 10.99 10.99 10.99 1,300 0 0.0
23/12/2019
10.99
 1,300 10.99 10.99 10.99 0 0 0
20/12/2019
10.71
 2,000 11.09 11.18 10.71 1,300 0 0.0
19/12/2019
11.09
 500 10.71 11.64 10.71 0 100 -0.0
18/12/2019
10.99
 1,200 11.09 11.18 10.99 1,000 0 0.0
17/12/2019
11.09
 1,670 11.09 11.09 11.09 600 0 0.0
16/12/2019
11.09
 600 11.09 11.09 11.09 0 0 0
13/12/2019
11.46
 2,500 11.18 11.46 10.81 1,000 0 0.0
12/12/2019
11.27
 200 11.27 11.27 11.27 200 0 0.0
11/12/2019
11.27
 1,900 11.27 11.27 11.27 1,300 0 0.0
10/12/2019
11.27
 700 11.37 11.37 11.27 500 0 0.0
09/12/2019
11.27
 3,800 11.27 11.27 11.27 3,800 0 0.0
06/12/2019
11.27
 4,800 11.18 11.27 11.18 400 0 0.0
05/12/2019
11.37
 6,340 11.18 11.37 11.18 3,700 0 0.0
04/12/2019
11.09
 1,700 11.46 11.46 10.43 100 0 0.0
03/12/2019
11.37
 2,100 11.55 11.55 11.37 1,500 0 0.0
02/12/2019
11.55
 2,300 11.55 11.55 11.46 1,100 0 0.0
29/11/2019
11.64
 2,830 11.46 11.64 11.46 2,000 0 0.0
28/11/2019
11.46
 3,320 11.46 11.46 11.46 1,300 0 0.0
27/11/2019
11.46
 1,340 11.64 11.64 11.46 0 0 0
26/11/2019
11.18
 4,850 11.18 11.37 10.99 2,800 0 0.0
25/11/2019
12.11
 9,990 12.20 12.20 10.43 1,600 0 0.0
22/11/2019
12.20
 4,600 12.20 12.20 12.20 3,500 0 0.0
21/11/2019
12.20
 6,310 13.51 13.51 12.20 3,400 0 0.0
20/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/87 (Volume + 87%, Ratio=0.87)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
20/11/2019
13.51
 3,410 14.53 14.53 13.51 0 0 0
19/11/2019
11.77
 32,050 13.24 13.29 11.38 14,700 0 0.4
18/11/2019
13.29
 26,385 13.97 13.97 12.75 15,600 0 0.4
15/11/2019
13.73
 15,070 13.34 13.97 13.24 0 0 0
14/11/2019
13.04
 27,294 11.87 13.09 9.81 500 0 0.0
13/11/2019
11.42
 8,405 11.57 11.57 11.42 3,800 0 0.1
12/11/2019
11.57
 3,700 11.77 11.96 11.28 0 0 0
11/11/2019
10.93
 12,830 10.93 11.23 10.84 6,000 0 0.1
08/11/2019
11.03
 9,250 10.79 11.52 10.64 1,400 0 0.0
07/11/2019
10.84
 1,700 10.79 11.23 10.79 700 0 0.0
06/11/2019
10.79
 6,670 10.98 10.98 10.79 5,200 0 0.1
05/11/2019
10.79
 20,440 10.69 10.88 10.69 0 100 -0.0
04/11/2019
12.60
 1,912 10.25 12.65 10.25 0 100 -0.0
01/11/2019
10.98
 2,610 11.33 11.33 10.98 0 0 0
31/10/2019
11.33
 5,280 9.95 11.33 9.81 1,900 0 0.0
30/10/2019
9.95
 1,000 9.86 9.95 9.17 0 100 -0.0
29/10/2019
10.74
 508 10.74 10.74 10.74 0 0 0
28/10/2019
9.81
 4,200 11.03 11.03 8.29 0 0 0
25/10/2019
9.90
 5,100 9.41 9.90 7.99 500 0 0.0
24/10/2019
9.56
 6,310 9.32 9.56 7.99 1,200 0 0.0
23/10/2019
9.36
 4,100 9.36 9.36 9.32 3,100 0 0.1
22/10/2019
9.36
 3,980 9.51 9.56 9.32 800 0 0.0
21/10/2019
9.51
 4,920 9.81 9.81 9.51 4,100 0 0.1
18/10/2019
9.51
 4,170 9.51 9.61 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |