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
(2025-11-28) 		-0.48 -2.99% 1,500 0 0
13.76
16.18
15.70
3 tháng
(2025-10-29) 		1.26 8.73% 1,700 0 0
12.31
16.18
15.70
6 tháng
(2025-07-31) 		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
(2024-02-07) 		8.71 124.71% 1,829,158 -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
(2021-02-22) 		8.15 108.06% 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)
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
17/10/2019
9.32
 5,100 9.81 9.81 9.32 3,000 0 0.1
16/10/2019
9.81
 3,000 9.81 9.81 9.76 0 0 0
15/10/2019
9.61
 4,970 9.86 9.95 9.61 2,200 0 0.0
14/10/2019
9.86
 2,330 9.90 9.95 9.86 0 0 0
11/10/2019
10.10
 700 8.78 10.10 8.78 0 100 -0.0
10/10/2019
10.30
 200 10.30 10.30 10.30 0 0 0
09/10/2019
9.32
 4,200 8.97 10.59 8.97 0 100 -0.0
08/10/2019
10.49
 1,440 10.54 10.54 10.49 900 0 0.0
07/10/2019
10.54
 2,100 10.79 10.79 10.54 1,200 0 0.0
04/10/2019
10.54
 1,570 11.52 11.52 10.54 0 0 0
03/10/2019
10.74
 2,300 10.44 10.98 10.39 1,400 0 0.0
02/10/2019
11.28
 3,340 10.15 11.28 10.15 0 0 0
01/10/2019
10.25
 6,560 10.30 10.30 10.05 2,800 0 0.1
30/09/2019
10.20
 8,040 10.20 10.25 9.95 2,900 0 0.1
27/09/2019
10.05
 2,900 10.05 10.30 9.95 0 0 0
26/09/2019
9.81
 900 9.81 9.81 9.81 0 0 0
25/09/2019
9.81
 200 9.81 9.81 9.81 0 0 0
24/09/2019
9.81
 1,700 9.41 9.81 9.41 0 0 0
23/09/2019
10.30
 200 10.30 10.30 10.30 0 0 0
20/09/2019
9.17
 3,400 10.30 10.30 9.17 1,000 0 0.0
19/09/2019
10.25
 1,000 10.30 10.30 10.25 0 0 0
18/09/2019
10.20
 4,020 10.05 10.30 10.05 0 0 0
17/09/2019
9.90
 100 9.90 9.90 9.90 0 0 0
16/09/2019
9.81
 5,230 10.05 10.10 9.81 3,300 0 0.1
13/09/2019
10.05
 16,720 8.19 10.30 8.19 0 0 0
12/09/2019
10.74
 800 8.83 10.74 8.83 0 0 0
11/09/2019
9.90
 5,600 10.30 10.30 9.90 0 0 0
10/09/2019
13.83
 4,400 11.62 13.83 11.52 0 0 0
09/09/2019
14.56
 200 12.50 14.56 12.50 0 0 0
06/09/2019
13.14
 4,100 15.44 15.44 13.14 2,300 0 0.1
05/09/2019
15.44
 2,300 15.44 15.69 15.44 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |