CTCP Khai thác Chế biến Khoáng sản Hải Dương (khd)

20
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
(2026-08-18) 		0 0% 0 0 0
15.70
20
20
2 tháng
(2026-07-20) 		5.45 37.50% 1,000 0 0
14.55
20
20
3 tháng
(2026-06-19) 		5.45 37.50% 1,000 0 0
14.27
20
20
6 tháng
(2026-03-23) 		5.73 40.13% 61,800 0 0
14.27
20
20
12 tháng
(2025-09-22) 		7.30 57.44% 79,500 0 0
10.92
20
20
24 tháng
(2024-09-27) 		13.22 195.20% 1,238,322 0 0
6.10
20
20
36 tháng
(2023-10-03) 		14.16 242.26% 2,128,471 -100 -0.0
5.25
20
20
60 tháng
(2021-10-13) 		10.68 114.69% 6,291,043 -2,040 -0.0
4.57
20
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
6.27
 0 6.27 6.27 6.27 0 0 0
11/11/2020
6.18
 1,408 6.27 6.35 6.18 0 0 0
10/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
09/11/2020
6.35
 3,000 6.44 6.44 6.35 0 1,000 -0.0
06/11/2020
6.27
 0 6.27 6.27 6.27 0 0 0
05/11/2020
6.27
 8 6.27 6.27 6.27 0 0 0
04/11/2020
6.27
 0 6.27 6.27 6.27 0 0 0
03/11/2020
6.27
 0 6.27 6.27 6.27 0 0 0
02/11/2020
6.27
 0 6.27 6.27 6.27 0 0 0
30/10/2020
6.27
 400 6.27 6.27 6.27 0 0 0
29/10/2020
6.01
 1,200 6.01 6.01 6.01 0 1,200 -0.0
28/10/2020
6.01
 1,210 6.35 6.35 5.93 100 0 0.0
27/10/2020
6.18
 1,700 6.10 6.18 6.10 0 0 0
26/10/2020
6.44
 1,180 6.01 6.44 6.01 0 0 0
23/10/2020
6.52
 1,100 6.01 6.52 6.01 0 0 0
22/10/2020
6.69
 400 6.52 6.69 6.52 0 0 0
21/10/2020
7.62
 0 7.62 7.62 7.62 0 0 0
20/10/2020
7.62
 0 7.62 7.62 7.62 0 0 0
19/10/2020
7.96
 200 7.28 7.96 7.28 0 0 0
16/10/2020
7.11
 38 7.11 7.11 7.11 0 0 0
15/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
14/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
13/10/2020
7.11
 0 7.11 7.11 7.11 0 0 0
12/10/2020
6.78
 300 7.79 7.79 6.78 100 0 0.0
09/10/2020
6.78
 1,100 6.78 6.78 6.78 0 1,100 -0.0
08/10/2020
6.78
 1,200 7.45 7.45 6.78 0 200 -0.0
07/10/2020
7.45
 100 7.45 7.45 7.45 100 0 0.0
06/10/2020
6.44
 13,000 6.44 6.52 6.44 0 11,000 -0.1
05/10/2020
6.35
 13,572 6.52 6.61 6.35 0 0 0
02/10/2020
7.20
 0 7.20 7.20 7.20 0 0 0
01/10/2020
7.20
 300 7.28 7.28 7.20 0 0 0
30/09/2020
7.37
 0 7.37 7.37 7.37 0 0 0
29/09/2020
7.37
 0 7.37 7.37 7.37 0 0 0
28/09/2020
7.37
 0 7.37 7.37 7.37 0 0 0
25/09/2020
7.37
 0 7.37 7.37 7.37 0 0 0
24/09/2020
7.37
 0 7.37 7.37 7.37 0 0 0
23/09/2020
7.37
 100 7.37 7.37 7.37 100 0 0.0
22/09/2020
6.44
 2,300 6.44 6.44 6.44 0 0 0
21/09/2020
7.54
 0 7.54 7.54 7.54 0 0 0
18/09/2020
7.54
 0 7.54 7.54 7.54 0 0 0
17/09/2020
7.54
 100 7.54 7.54 7.54 100 0 0.0
16/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
15/09/2020
6.86
 4,500 6.27 6.86 6.27 0 2,000 -0.0
14/09/2020
6.27
 4,100 6.18 6.27 6.18 0 2,100 -0.0
11/09/2020
6.27
 2,000 6.27 6.27 6.27 0 0 0
10/09/2020
6.35
 12,000 6.27 6.35 6.27 0 4,300 -0.0
09/09/2020
6.35
 2,500 6.18 6.35 6.18 0 0 0
08/09/2020
6.18
 400 6.10 6.18 6.10 0 0 0
07/09/2020
5.93
 900 6.01 6.01 5.93 0 0 0
04/09/2020
6.01
 900 5.93 6.01 5.93 0 0 0
03/09/2020
5.93
 5,300 6.01 6.01 5.93 0 0 0
01/09/2020
6.01
 0 6.01 6.01 6.01 0 0 0
31/08/2020
6.01
 2,038 6.01 6.01 6.01 0 0 0
28/08/2020
6.01
 4,000 6.01 6.01 6.01 0 4,000 -0.0
27/08/2020
6.01
 3,221 6.10 6.10 6.01 0 0 0
26/08/2020
6.27
 101 6.27 6.27 6.27 0 0 0
25/08/2020
6.01
 12,200 5.93 6.01 5.93 0 10,200 -0.1
24/08/2020
6.01
 12,200 5.93 6.01 5.93 0 2,000 -0.0
21/08/2020
5.93
 2,060 5.93 5.93 5.93 0 0 0
20/08/2020
6.27
 14,300 5.76 6.27 5.76 0 9,600 -0.1
19/08/2020
5.76
 20,800 5.67 5.76 5.67 0 13,300 -0.1
18/08/2020
5.76
 8,600 5.59 5.76 5.59 0 300 -0.0
17/08/2020
5.76
 2,500 5.59 5.76 5.59 0 0 0
14/08/2020
6.01
 1,700 6.35 6.35 5.93 0 100 -0.0
13/08/2020
6.27
 100 6.27 6.27 6.27 0 0 0
12/08/2020
6.10
 1,100 6.10 6.10 6.10 0 1,100 -0.0
11/08/2020
6.10
 3,000 6.10 6.10 6.10 0 0 0
10/08/2020
6.18
 900 6.01 6.18 6.01 0 0 0
07/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
06/08/2020
6.35
 100 6.35 6.35 6.35 0 0 0
05/08/2020
6.35
 1,800 6.01 6.35 6.01 0 0 0
04/08/2020
6.18
 3,500 6.27 6.27 6.18 0 0 0
03/08/2020
6.18
 1,664 6.35 6.35 6.18 0 0 0
31/07/2020
6.69
 100 6.69 6.69 6.69 0 0 0
30/07/2020
6.44
 300 6.44 6.44 6.44 0 0 0
29/07/2020
6.35
 20 6.35 6.35 6.35 0 0 0
28/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
27/07/2020
6.78
 1,000 6.94 6.94 6.78 0 0 0
24/07/2020
6.86
 400 6.86 6.86 6.86 0 0 0
23/07/2020
6.94
 300 6.94 6.94 6.94 0 0 0
22/07/2020
6.86
 1,500 6.78 6.86 6.78 0 0 0
21/07/2020
6.44
 6,100 6.86 6.86 6.44 0 0 0
20/07/2020
6.94
 500 6.94 7.20 6.94 0 0 0
17/07/2020
6.94
 900 6.94 6.94 6.94 0 0 0
16/07/2020
7.45
 6,270 7.45 7.45 7.37 0 0 0
15/07/2020
7.37
 6,174 7.11 7.37 7.11 0 0 0
14/07/2020
6.94
 1,900 6.78 6.94 6.78 0 0 0
13/07/2020
7.20
 1,200 7.45 7.45 7.20 0 0 0
10/07/2020
6.86
 2,200 6.78 6.94 6.78 0 0 0
09/07/2020
7.20
 1,700 6.78 7.28 6.78 0 0 0
08/07/2020
7.28
 300 7.28 7.28 7.28 0 0 0
07/07/2020
7.62
 2,100 7.62 7.62 7.62 0 0 0
06/07/2020
7.28
 4,687 7.11 7.28 7.11 0 0 0
03/07/2020
7.11
 300 7.28 7.28 7.11 0 0 0
02/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
01/07/2020
6.78
 0 6.78 6.78 6.78 0 0 0
30/06/2020
6.78
 1,300 6.86 6.86 6.78 0 0 0
29/06/2020
7.45
 0 7.45 7.45 7.45 0 0 0
26/06/2020
7.45
 700 7.45 7.45 7.45 0 0 0
25/06/2020
7.54
 0 7.54 7.54 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |