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

21.80
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
(2026-07-01) 		5.80 36.25% 300 0 0
16
22
21.80
2 tháng
(2026-06-01) 		5.80 36.25% 300 0 0
16
22
21.80
3 tháng
(2026-05-04) 		0.90 4.31% 11,700 0 0
16
22
21.80
6 tháng
(2026-02-02) 		6.10 38.85% 61,100 0 0
15.70
22
21.80
12 tháng
(2025-08-05) 		13.88 175.31% 469,600 0 0
7.92
22
21.80
24 tháng
(2024-08-12) 		14.81 212.02% 1,129,219 0 0
5.96
22
21.80
36 tháng
(2023-08-16) 		15.47 244.14% 2,088,304 -100 -0.0
5.78
22
21.80
60 tháng
(2021-08-26) 		13.14 151.63% 6,551,716 -1,840 -0.0
5.03
22
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
18.14
 100 18.14 18.14 18.14 0 0 0
03/09/2019
15.89
 600 15.84 15.89 15.84 500 100 0.0
30/08/2019
15.69
 4,100 15.44 19.37 15.44 0 100 -0.0
29/08/2019
18.14
 500 18.14 18.14 18.14 500 0 0.0
28/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
27/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
26/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
23/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
22/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
21/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
20/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
19/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
16/08/2019
19.61
 200 19.61 19.61 19.61 0 0 0
15/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
14/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
13/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
12/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
09/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
08/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
07/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
06/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
05/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
02/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
01/08/2019
32.56
 0 32.56 32.56 32.56 0 0 0
31/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
30/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
29/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
26/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
25/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
24/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
23/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
22/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
19/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
18/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
17/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
16/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
15/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
12/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
11/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
10/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
09/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
08/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
05/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
04/07/2019
32.56
 0 32.56 32.56 32.56 0 0 0
03/07/2019
32.56
 100 32.56 32.56 32.56 100 0 0.0
02/07/2019
28.34
 0 28.34 28.34 28.34 0 0 0
01/07/2019
28.34
 100 28.34 28.34 28.34 100 0 0.0
28/06/2019
24.66
 100 24.66 24.66 24.66 100 0 0.0
27/06/2019
21.48
 0 21.48 21.48 21.48 0 0 0
26/06/2019
21.48
 100 21.48 21.48 21.48 100 0 0.0
25/06/2019
18.68
 100 18.68 18.68 18.68 0 0 0
24/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
21/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
20/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
19/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
18/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
17/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
14/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
13/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
12/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
11/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
10/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
07/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
06/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
05/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
04/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
03/06/2019
21.97
 0 21.97 21.97 21.97 0 0 0
31/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
30/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
29/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
28/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
27/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
24/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
23/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0
22/05/2019
21.97
 0 21.97 21.97 21.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |