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)
24/06/2020
7.54
 0 7.54 7.54 7.54 0 0 0
23/06/2020
7.54
 3,448 7.45 7.54 7.45 0 0 0
22/06/2020
7.54
 0 7.54 7.54 7.54 0 0 0
19/06/2020
7.54
 0 7.54 7.54 7.54 0 0 0
18/06/2020
7.54
 0 7.54 7.54 7.54 0 0 0
17/06/2020
7.54
 502 7.54 7.54 7.54 0 0 0
16/06/2020
7.54
 8,159 7.62 7.62 7.54 0 0 0
15/06/2020
7.62
 200 7.62 7.62 7.62 0 0 0
12/06/2020
7.62
 300 7.62 7.62 7.62 0 0 0
11/06/2020
7.71
 600 7.71 7.71 7.71 0 0 0
10/06/2020
7.88
 100 7.88 7.88 7.88 0 0 0
09/06/2020
7.71
 200 7.71 7.71 7.71 0 0 0
08/06/2020
7.96
 200 7.20 7.96 7.20 0 0 0
05/06/2020
7.88
 5,400 7.88 7.96 7.88 0 0 0
04/06/2020
7.96
 2,266 7.88 7.96 7.88 0 0 0
03/06/2020
7.88
 2,400 7.88 7.88 7.88 0 0 0
02/06/2020
7.71
 4,341 7.96 7.96 7.71 0 0 0
01/06/2020
8.21
 2,000 8.21 8.21 8.21 0 0 0
29/05/2020
7.96
 300 7.96 7.96 7.96 0 0 0
28/05/2020
7.88
 10,580 8.13 8.13 7.88 0 0 0
27/05/2020
8.13
 3,410 8.21 8.21 8.13 0 0 0
26/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
25/05/2020
8.30
 0 8.30 8.30 8.30 0 0 0
22/05/2020
8.30
 2,100 8.30 8.30 8.30 1,100 0 0.0
21/05/2020
8.55
 2,320 8.55 8.55 8.55 2,300 0 0.0
20/05/2020
8.55
 2,300 8.55 8.55 8.55 0 0 0
19/05/2020
8.38
 0 8.38 8.38 8.38 0 0 0
18/05/2020
8.21
 2,601 8.55 8.55 8.21 0 0 0
15/05/2020
8.13
 4,000 8.47 8.47 8.13 4,000 0 0.0
14/05/2020
8.47
 6,900 8.47 8.47 8.30 5,300 0 0.1
13/05/2020
8.47
 3,056 8.47 8.47 8.47 0 0 0
12/05/2020
8.13
 8,330 8.21 8.21 8.05 5,800 0 0.1
11/05/2020
8.13
 7,700 8.55 8.55 8.13 2,200 0 0.0
08/05/2020
8.64
 2,300 7.71 8.64 7.71 0 100 -0.0
07/05/2020
8.47
 700 8.38 8.47 8.30 100 0 0.0
06/05/2020
8.38
 1,000 8.38 8.38 8.38 0 0 0
05/05/2020
8.30
 3,700 8.30 8.30 8.30 3,700 0 0.0
04/05/2020
8.30
 4,557 8.13 8.98 8.13 0 0 0
29/04/2020
8.05
 6,100 7.96 8.05 7.96 4,000 0 0.0
28/04/2020
7.96
 4,100 8.05 8.05 7.96 0 0 0
27/04/2020
7.88
 5,410 7.96 7.96 7.88 4,400 0 0.0
24/04/2020
8.05
 4,800 7.88 8.05 7.88 3,800 0 0.0
23/04/2020
8.13
 10,957 7.79 8.13 7.79 3,600 0 0.0
22/04/2020
7.88
 4,100 7.71 7.88 7.71 100 0 0.0
21/04/2020
7.71
 3,900 7.79 7.79 7.71 3,900 0 0.0
20/04/2020
7.88
 7,402 7.79 7.88 7.62 500 0 0.0
17/04/2020
7.88
 2,705 7.96 7.96 7.62 1,100 0 0.0
16/04/2020
7.62
 10,900 7.62 7.71 7.62 10,600 0 0.1
15/04/2020
7.62
 10,200 8.05 8.05 7.62 2,000 0 0.0
14/04/2020
7.62
 11,069 7.62 7.62 7.45 6,200 0 0.1
13/04/2020
7.88
 14,860 7.62 7.88 7.03 3,600 0 0.0
10/04/2020
7.62
 3,100 8.13 8.13 7.62 0 0 0
09/04/2020
7.11
 4,200 6.86 7.20 6.86 100 0 0.0
08/04/2020
6.78
 4,250 6.78 6.94 6.78 0 0 0
07/04/2020
6.94
 3,300 6.86 6.94 6.61 3,200 0 0.0
06/04/2020
7.11
 3,500 5.59 7.11 5.59 0 100 -0.0
03/04/2020
6.35
 3,757 6.44 6.52 6.35 1,600 0 0.0
01/04/2020
6.35
 5,970 6.27 6.35 6.18 400 0 0.0
31/03/2020
6.52
 785 6.52 6.52 6.52 0 0 0
30/03/2020
6.35
 9,600 6.18 6.35 5.93 1,000 0 0.0
27/03/2020
6.18
 1,158 6.27 6.27 6.18 100 0 0.0
26/03/2020
6.18
 100 6.18 6.18 6.18 0 100 -0.0
25/03/2020
6.86
 900 6.69 6.86 6.69 0 0 0
24/03/2020
6.18
 1,981 6.18 6.18 6.18 0 0 0
23/03/2020
6.10
 12,685 6.52 6.52 6.10 2,000 0 0.0
20/03/2020
6.52
 1,272 6.52 6.52 6.52 1,000 0 0.0
19/03/2020
6.52
 0 6.52 6.52 6.52 0 0 0
18/03/2020
6.52
 5,788 6.52 6.61 6.52 3,600 0 0.0
17/03/2020
6.61
 7,290 6.52 6.61 5.59 0 0 0
16/03/2020
6.44
 9,594 6.78 6.78 6.44 1,100 0 0.0
13/03/2020
6.78
 2,188 6.78 6.78 6.61 1,000 0 0.0
12/03/2020
6.78
 5,200 6.78 6.78 6.78 4,400 0 0.0
11/03/2020
6.78
 4,310 7.11 7.28 6.78 1,500 100 0.0
10/03/2020
7.11
 1,300 7.28 7.28 7.11 900 0 0.0
09/03/2020
7.28
 5,560 7.54 7.54 7.28 4,600 0 0.0
06/03/2020
7.54
 3,268 7.54 7.62 6.44 1,600 0 0.0
05/03/2020
7.54
 6,985 7.62 7.79 7.45 1,500 0 0.0
04/03/2020
7.71
 2,400 7.62 7.71 7.62 1,500 0 0.0
03/03/2020
7.96
 1,310 7.62 7.96 7.62 0 0 0
02/03/2020
7.45
 464 7.54 7.54 7.45 0 0 0
28/02/2020
7.37
 5,072 7.45 7.45 7.37 5,000 0 0.0
27/02/2020
7.62
 3,900 7.45 7.62 7.45 0 0 0
26/02/2020
7.54
 6,300 7.62 7.62 6.35 6,200 0 0.1
25/02/2020
7.79
 15,654 7.62 7.79 7.11 9,300 0 0.1
24/02/2020
7.62
 14,326 7.79 7.79 7.62 4,800 0 0.0
21/02/2020
7.79
 4,556 7.79 7.79 7.79 1,200 0 0.0
20/02/2020
7.96
 210 7.96 7.96 6.94 0 0 0
19/02/2020
8.30
 200 7.88 8.30 6.69 0 0 0
18/02/2020
7.79
 7,147 7.79 7.79 7.79 7,000 0 0.1
17/02/2020
7.79
 9,494 7.79 7.88 7.79 1,600 0 0.0
14/02/2020
7.88
 1,534 7.79 8.05 7.79 900 0 0.0
13/02/2020
7.79
 4,024 7.96 7.96 7.79 3,200 0 0.0
12/02/2020
7.96
 2,713 7.62 8.21 7.62 0 100 -0.0
11/02/2020
7.96
 920 7.96 7.96 7.96 0 0 0
10/02/2020
7.96
 3,989 7.79 7.96 7.79 2,000 0 0.0
07/02/2020
7.96
 2,929 7.79 7.96 7.79 0 0 0
06/02/2020
7.79
 7,080 7.62 7.88 7.62 4,100 0 0.0
05/02/2020
7.62
 11,379 7.62 7.71 7.62 5,100 0 0.0
04/02/2020
7.28
 5,400 7.62 7.62 5.84 0 0 0
03/02/2020
7.37
 7,190 6.86 7.96 6.78 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |