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)
31/01/2020
7.71
 4,850 7.71 7.71 7.71 4,700 0 0.0
30/01/2020
7.71
 8,428 7.71 7.71 7.71 3,600 0 0.0
22/01/2020
7.62
 6,750 8.30 8.47 7.62 1,500 0 0.0
21/01/2020
8.30
 27,074 7.71 8.47 7.62 18,000 0 0.2
20/01/2020
7.71
 16,304 8.13 8.13 7.62 6,500 0 0.1
17/01/2020
8.05
 7,690 8.47 8.47 8.05 2,100 0 0.0
16/01/2020
8.47
 2,400 8.47 8.81 8.47 1,100 0 0.0
15/01/2020
8.30
 1,190 8.47 8.47 8.30 0 0 0
14/01/2020
8.30
 4,550 8.30 8.47 8.05 2,800 0 0.0
13/01/2020
8.38
 4,370 8.47 8.89 8.05 1,500 0 0.0
10/01/2020
8.72
 1,400 8.21 8.72 8.21 0 100 -0.0
09/01/2020
9.57
 3,100 8.98 9.57 8.98 3,000 0 0.0
08/01/2020
9.74
 6,730 8.81 9.74 8.55 0 100 -0.0
07/01/2020
9.91
 400 9.74 9.91 9.74 0 0 0
06/01/2020
9.74
 400 9.06 9.74 9.06 300 0 0.0
03/01/2020
9.40
 10 9.40 9.40 9.40 0 0 0
02/01/2020
9.99
 300 9.15 9.99 9.15 0 100 -0.0
31/12/2019
10.16
 1,050 10.16 10.16 10.16 0 0 0
30/12/2019
9.74
 500 9.32 9.74 9.32 400 0 0.0
27/12/2019
10.16
 330 8.72 10.33 8.72 0 100 -0.0
26/12/2019
10.25
 130 10.25 10.25 10.25 0 0 0
25/12/2019
9.40
 3,880 9.99 10.59 9.40 1,000 0 0.0
24/12/2019
9.99
 2,640 9.99 9.99 9.99 1,300 0 0.0
23/12/2019
9.99
 1,300 9.99 9.99 9.99 0 0 0
20/12/2019
9.74
 2,000 10.08 10.16 9.74 1,300 0 0.0
19/12/2019
10.08
 500 9.74 10.59 9.74 0 100 -0.0
18/12/2019
9.99
 1,200 10.08 10.16 9.99 1,000 0 0.0
17/12/2019
10.08
 1,670 10.08 10.08 10.08 600 0 0.0
16/12/2019
10.08
 600 10.08 10.08 10.08 0 0 0
13/12/2019
10.42
 2,500 10.16 10.42 9.82 1,000 0 0.0
12/12/2019
10.25
 200 10.25 10.25 10.25 200 0 0.0
11/12/2019
10.25
 1,900 10.25 10.25 10.25 1,300 0 0.0
10/12/2019
10.25
 700 10.33 10.33 10.25 500 0 0.0
09/12/2019
10.25
 3,800 10.25 10.25 10.25 3,800 0 0.0
06/12/2019
10.25
 4,800 10.16 10.25 10.16 400 0 0.0
05/12/2019
10.33
 6,340 10.16 10.33 10.16 3,700 0 0.0
04/12/2019
10.08
 1,700 10.42 10.42 9.49 100 0 0.0
03/12/2019
10.33
 2,100 10.50 10.50 10.33 1,500 0 0.0
02/12/2019
10.50
 2,300 10.50 10.50 10.42 1,100 0 0.0
29/11/2019
10.59
 2,830 10.42 10.59 10.42 2,000 0 0.0
28/11/2019
10.42
 3,320 10.42 10.42 10.42 1,300 0 0.0
27/11/2019
10.42
 1,340 10.59 10.59 10.42 0 0 0
26/11/2019
10.16
 4,850 10.16 10.33 9.99 2,800 0 0.0
25/11/2019
11.01
 9,990 11.09 11.09 9.49 1,600 0 0.0
22/11/2019
11.09
 4,600 11.09 11.09 11.09 3,500 0 0.0
21/11/2019
11.09
 6,310 12.28 12.28 11.09 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
12.28
 3,410 13.21 13.21 12.28 0 0 0
19/11/2019
10.70
 32,050 12.03 12.08 10.34 14,700 0 0.4
18/11/2019
12.08
 26,385 12.70 12.70 11.59 15,600 0 0.4
15/11/2019
12.48
 15,070 12.12 12.70 12.03 0 0 0
14/11/2019
11.86
 27,294 10.79 11.90 8.91 500 0 0.0
13/11/2019
10.39
 8,405 10.52 10.52 10.39 3,800 0 0.1
12/11/2019
10.52
 3,700 10.70 10.88 10.25 0 0 0
11/11/2019
9.94
 12,830 9.94 10.21 9.85 6,000 0 0.1
08/11/2019
10.03
 9,250 9.81 10.47 9.67 1,400 0 0.0
07/11/2019
9.85
 1,700 9.81 10.21 9.81 700 0 0.0
06/11/2019
9.81
 6,670 9.98 9.98 9.81 5,200 0 0.1
05/11/2019
9.81
 20,440 9.72 9.90 9.72 0 100 -0.0
04/11/2019
11.46
 1,912 9.32 11.50 9.32 0 100 -0.0
01/11/2019
9.98
 2,610 10.30 10.30 9.98 0 0 0
31/10/2019
10.30
 5,280 9.05 10.30 8.91 1,900 0 0.0
30/10/2019
9.05
 1,000 8.96 9.05 8.34 0 100 -0.0
29/10/2019
9.76
 508 9.76 9.76 9.76 0 0 0
28/10/2019
8.91
 4,200 10.03 10.03 7.53 0 0 0
25/10/2019
9.00
 5,100 8.56 9.00 7.27 500 0 0.0
24/10/2019
8.69
 6,310 8.47 8.69 7.27 1,200 0 0.0
23/10/2019
8.51
 4,100 8.51 8.51 8.47 3,100 0 0.1
22/10/2019
8.51
 3,980 8.65 8.69 8.47 800 0 0.0
21/10/2019
8.65
 4,920 8.91 8.91 8.65 4,100 0 0.1
18/10/2019
8.65
 4,170 8.65 8.74 8.65 0 0 0
17/10/2019
8.47
 5,100 8.91 8.91 8.47 3,000 0 0.1
16/10/2019
8.91
 3,000 8.91 8.91 8.87 0 0 0
15/10/2019
8.74
 4,970 8.96 9.05 8.74 2,200 0 0.0
14/10/2019
8.96
 2,330 9.00 9.05 8.96 0 0 0
11/10/2019
9.18
 700 7.98 9.18 7.98 0 100 -0.0
10/10/2019
9.36
 200 9.36 9.36 9.36 0 0 0
09/10/2019
8.47
 4,200 8.16 9.63 8.16 0 100 -0.0
08/10/2019
9.54
 1,440 9.58 9.58 9.54 900 0 0.0
07/10/2019
9.58
 2,100 9.81 9.81 9.58 1,200 0 0.0
04/10/2019
9.58
 1,570 10.47 10.47 9.58 0 0 0
03/10/2019
9.76
 2,300 9.49 9.98 9.45 1,400 0 0.0
02/10/2019
10.25
 3,340 9.23 10.25 9.23 0 0 0
01/10/2019
9.32
 6,560 9.36 9.36 9.14 2,800 0 0.1
30/09/2019
9.27
 8,040 9.27 9.32 9.05 2,900 0 0.1
27/09/2019
9.14
 2,900 9.14 9.36 9.05 0 0 0
26/09/2019
8.91
 900 8.91 8.91 8.91 0 0 0
25/09/2019
8.91
 200 8.91 8.91 8.91 0 0 0
24/09/2019
8.91
 1,700 8.56 8.91 8.56 0 0 0
23/09/2019
9.36
 200 9.36 9.36 9.36 0 0 0
20/09/2019
8.34
 3,400 9.36 9.36 8.34 1,000 0 0.0
19/09/2019
9.32
 1,000 9.36 9.36 9.32 0 0 0
18/09/2019
9.27
 4,020 9.14 9.36 9.14 0 0 0
17/09/2019
9.00
 100 9.00 9.00 9.00 0 0 0
16/09/2019
8.91
 5,230 9.14 9.18 8.91 3,300 0 0.1
13/09/2019
9.14
 16,720 7.44 9.36 7.44 0 0 0
12/09/2019
9.76
 800 8.02 9.76 8.02 0 0 0
11/09/2019
9.00
 5,600 9.36 9.36 9.00 0 0 0
10/09/2019
12.57
 4,400 10.56 12.57 10.47 0 0 0
09/09/2019
13.24
 200 11.37 13.24 11.37 0 0 0
06/09/2019
11.95
 4,100 14.04 14.04 11.95 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |