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)
03/12/2019
11.73
 2,100 11.92 11.92 11.73 1,500 0 0.0
02/12/2019
11.92
 2,300 11.92 11.92 11.82 1,100 0 0.0
29/11/2019
12.02
 2,830 11.82 12.02 11.82 2,000 0 0.0
28/11/2019
11.82
 3,320 11.82 11.82 11.82 1,300 0 0.0
27/11/2019
11.82
 1,340 12.02 12.02 11.82 0 0 0
26/11/2019
11.53
 4,850 11.53 11.73 11.34 2,800 0 0.0
25/11/2019
12.50
 9,990 12.59 12.59 10.77 1,600 0 0.0
22/11/2019
12.59
 4,600 12.59 12.59 12.59 3,500 0 0.0
21/11/2019
12.59
 6,310 13.94 13.94 12.59 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
13.94
 3,410 15.00 15.00 13.94 0 0 0
19/11/2019
12.14
 32,050 13.66 13.71 11.74 14,700 0 0.4
18/11/2019
13.71
 26,385 14.42 14.42 13.15 15,600 0 0.4
15/11/2019
14.17
 15,070 13.76 14.42 13.66 0 0 0
14/11/2019
13.46
 27,294 12.24 13.51 10.12 500 0 0.0
13/11/2019
11.79
 8,405 11.94 11.94 11.79 3,800 0 0.1
12/11/2019
11.94
 3,700 12.14 12.34 11.64 0 0 0
11/11/2019
11.28
 12,830 11.28 11.59 11.18 6,000 0 0.1
08/11/2019
11.38
 9,250 11.13 11.89 10.98 1,400 0 0.0
07/11/2019
11.18
 1,700 11.13 11.59 11.13 700 0 0.0
06/11/2019
11.13
 6,670 11.33 11.33 11.13 5,200 0 0.1
05/11/2019
11.13
 20,440 11.03 11.23 11.03 0 100 -0.0
04/11/2019
13.00
 1,912 10.57 13.05 10.57 0 100 -0.0
01/11/2019
11.33
 2,610 11.69 11.69 11.33 0 0 0
31/10/2019
11.69
 5,280 10.27 11.69 10.12 1,900 0 0.0
30/10/2019
10.27
 1,000 10.17 10.27 9.46 0 100 -0.0
29/10/2019
11.08
 508 11.08 11.08 11.08 0 0 0
28/10/2019
10.12
 4,200 11.38 11.38 8.55 0 0 0
25/10/2019
10.22
 5,100 9.71 10.22 8.25 500 0 0.0
24/10/2019
9.87
 6,310 9.61 9.87 8.25 1,200 0 0.0
23/10/2019
9.66
 4,100 9.66 9.66 9.61 3,100 0 0.1
22/10/2019
9.66
 3,980 9.81 9.87 9.61 800 0 0.0
21/10/2019
9.81
 4,920 10.12 10.12 9.81 4,100 0 0.1
18/10/2019
9.81
 4,170 9.81 9.92 9.81 0 0 0
17/10/2019
9.61
 5,100 10.12 10.12 9.61 3,000 0 0.1
16/10/2019
10.12
 3,000 10.12 10.12 10.07 0 0 0
15/10/2019
9.92
 4,970 10.17 10.27 9.92 2,200 0 0.0
14/10/2019
10.17
 2,330 10.22 10.27 10.17 0 0 0
11/10/2019
10.42
 700 9.06 10.42 9.06 0 100 -0.0
10/10/2019
10.62
 200 10.62 10.62 10.62 0 0 0
09/10/2019
9.61
 4,200 9.26 10.93 9.26 0 100 -0.0
08/10/2019
10.83
 1,440 10.88 10.88 10.83 900 0 0.0
07/10/2019
10.88
 2,100 11.13 11.13 10.88 1,200 0 0.0
04/10/2019
10.88
 1,570 11.89 11.89 10.88 0 0 0
03/10/2019
11.08
 2,300 10.78 11.33 10.73 1,400 0 0.0
02/10/2019
11.64
 3,340 10.47 11.64 10.47 0 0 0
01/10/2019
10.57
 6,560 10.62 10.62 10.37 2,800 0 0.1
30/09/2019
10.52
 8,040 10.52 10.57 10.27 2,900 0 0.1
27/09/2019
10.37
 2,900 10.37 10.62 10.27 0 0 0
26/09/2019
10.12
 900 10.12 10.12 10.12 0 0 0
25/09/2019
10.12
 200 10.12 10.12 10.12 0 0 0
24/09/2019
10.12
 1,700 9.71 10.12 9.71 0 0 0
23/09/2019
10.62
 200 10.62 10.62 10.62 0 0 0
20/09/2019
9.46
 3,400 10.62 10.62 9.46 1,000 0 0.0
19/09/2019
10.57
 1,000 10.62 10.62 10.57 0 0 0
18/09/2019
10.52
 4,020 10.37 10.62 10.37 0 0 0
17/09/2019
10.22
 100 10.22 10.22 10.22 0 0 0
16/09/2019
10.12
 5,230 10.37 10.42 10.12 3,300 0 0.1
13/09/2019
10.37
 16,720 8.45 10.62 8.45 0 0 0
12/09/2019
11.08
 800 9.11 11.08 9.11 0 0 0
11/09/2019
10.22
 5,600 10.62 10.62 10.22 0 0 0
10/09/2019
14.27
 4,400 11.99 14.27 11.89 0 0 0
09/09/2019
15.03
 200 12.90 15.03 12.90 0 0 0
06/09/2019
13.56
 4,100 15.94 15.94 13.56 2,300 0 0.1
05/09/2019
15.94
 2,300 15.94 16.19 15.94 0 100 -0.0
04/09/2019
18.72
 100 18.72 18.72 18.72 0 0 0
03/09/2019
16.39
 600 16.34 16.39 16.34 500 100 0.0
30/08/2019
16.19
 4,100 15.94 19.98 15.94 0 100 -0.0
29/08/2019
18.72
 500 18.72 18.72 18.72 500 0 0.0
28/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
27/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
26/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
23/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
22/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
21/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
20/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
19/08/2019
20.24
 0 20.24 20.24 20.24 0 0 0
16/08/2019
20.24
 200 20.24 20.24 20.24 0 0 0
15/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
14/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
13/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
12/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
09/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
08/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
07/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
06/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
05/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
02/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
01/08/2019
33.59
 0 33.59 33.59 33.59 0 0 0
31/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
30/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
29/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
26/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
25/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
24/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
23/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
22/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
19/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
18/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
17/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0
16/07/2019
33.59
 0 33.59 33.59 33.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |