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

14.20
-2.50
(-14.97%)
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
(2025-11-04) 		4 31.50% 200 0 0
12.70
16.70
16.70
2 tháng
(2025-10-06) 		4.30 34.68% 14,200 0 0
12.40
16.70
16.70
3 tháng
(2025-09-05) 		2.67 19% 404,800 0 0
12.40
16.70
16.70
6 tháng
(2025-06-09) 		5.17 44.78% 438,600 0 0
8.17
16.70
16.70
12 tháng
(2024-12-09) 		8.34 99.69% 762,080 0 0
8.17
16.70
16.70
24 tháng
(2023-12-15) 		10.64 175.77% 1,834,658 -100 -0.0
5.96
16.70
16.70
36 tháng
(2022-12-20) 		9.59 134.77% 2,294,533 -700 -0.0
5.19
16.70
16.70
60 tháng
(2020-12-30) 		9.01 117.17% 7,035,001 -322,200 -2.6
5.19
16.70
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
18/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
17/02/2025
13.27
 0 13.27 13.27 13.27 0 0 0
14/02/2025
13.55
 7,200 12.50 13.55 12.50 0 0 0
13/02/2025
11.82
 0 11.82 11.82 11.82 0 0 0
12/02/2025
11.82
 0 11.82 11.82 11.82 0 0 0
11/02/2025
11.82
 0 11.82 11.82 11.82 0 0 0
10/02/2025
11.82
 0 11.82 11.82 11.82 0 0 0
07/02/2025
12.02
 8,095 12.02 12.02 11.53 0 0 0
06/02/2025
12.02
 0 12.02 12.02 12.02 0 0 0
05/02/2025
12.02
 0 12.02 12.02 12.02 0 0 0
04/02/2025
12.02
 0 12.02 12.02 12.02 0 0 0
03/02/2025
12.02
 0 12.02 12.02 12.02 0 0 0
24/01/2025
12.02
 0 12.02 12.02 12.02 0 0 0
23/01/2025
12.02
 0 12.02 12.02 12.02 0 0 0
22/01/2025
12.02
 0 12.02 12.02 12.02 0 0 0
21/01/2025
12.02
 0 12.02 12.02 12.02 0 0 0
20/01/2025
12.02
 0 12.02 12.02 12.02 0 0 0
17/01/2025
12.02
 2,312 12.02 12.02 12.02 0 0 0
16/01/2025
12.40
 0 12.40 12.40 12.40 0 0 0
15/01/2025
12.40
 0 12.40 12.40 12.40 0 0 0
14/01/2025
12.40
 0 12.40 12.40 12.40 0 0 0
13/01/2025
12.40
 0 12.40 12.40 12.40 0 0 0
10/01/2025
11.63
 17,391 11.05 12.69 11.05 0 0 0
09/01/2025
11.05
 0 11.05 11.05 11.05 0 0 0
08/01/2025
11.05
 0 11.05 11.05 11.05 0 0 0
07/01/2025
11.05
 0 11.05 11.05 11.05 0 0 0
06/01/2025
11.05
 0 11.05 11.05 11.05 0 0 0
03/01/2025
11.15
 1,082 10.57 11.15 10.57 0 0 0
02/01/2025
11.82
 0 11.82 11.82 11.82 0 0 0
31/12/2024
11.82
 0 11.82 11.82 11.82 0 0 0
30/12/2024
11.82
 0 11.82 11.82 11.82 0 0 0
27/12/2024
12.30
 5,600 10.77 12.30 10.77 0 0 0
26/12/2024
10.77
 0 10.77 10.77 10.77 0 0 0
25/12/2024
10.77
 0 10.77 10.77 10.77 0 0 0
24/12/2024
10.77
 0 10.77 10.77 10.77 0 0 0
23/12/2024
10.77
 0 10.77 10.77 10.77 0 0 0
20/12/2024
10.77
 48,440 10.57 11.05 10.57 0 0 0
19/12/2024
9.61
 0 9.61 9.61 9.61 0 0 0
18/12/2024
9.61
 0 9.61 9.61 9.61 0 0 0
17/12/2024
9.61
 0 9.61 9.61 9.61 0 0 0
16/12/2024
9.61
 0 9.61 9.61 9.61 0 0 0
13/12/2024
9.61
 3,360 9.61 9.61 9.61 0 0 0
12/12/2024
8.36
 0 8.36 8.36 8.36 0 0 0
11/12/2024
8.36
 0 8.36 8.36 8.36 0 0 0
10/12/2024
8.36
 0 8.36 8.36 8.36 0 0 0
09/12/2024
8.36
 0 8.36 8.36 8.36 0 0 0
06/12/2024
8.65
 13,238 9.52 9.52 8.17 0 0 0
05/12/2024
9.52
 0 9.52 9.52 9.52 0 0 0
04/12/2024
9.52
 0 9.52 9.52 9.52 0 0 0
03/12/2024
9.52
 0 9.52 9.52 9.52 0 0 0
02/12/2024
9.52
 0 9.52 9.52 9.52 0 0 0
29/11/2024
11.34
 26,184 9.04 11.34 9.04 0 0 0
28/11/2024
10.48
 0 10.48 10.48 10.48 0 0 0
27/11/2024
10.48
 0 10.48 10.48 10.48 0 0 0
26/11/2024
10.48
 0 10.48 10.48 10.48 0 0 0
25/11/2024
10.48
 0 10.48 10.48 10.48 0 0 0
22/11/2024
10.67
 135,101 7.98 10.67 7.98 0 0 0
21/11/2024
9.32
 0 9.32 9.32 9.32 0 0 0
20/11/2024
9.32
 0 9.32 9.32 9.32 0 0 0
19/11/2024
9.32
 0 9.32 9.32 9.32 0 0 0
18/11/2024
9.32
 0 9.32 9.32 9.32 0 0 0
15/11/2024
9.42
 4,300 8.75 9.90 8.75 0 0 0
14/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
13/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
12/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
11/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
08/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
07/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
06/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
05/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
04/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
01/11/2024
8.75
 0 8.75 8.75 8.75 0 0 0
31/10/2024
8.75
 0 8.75 8.75 8.75 0 0 0
30/10/2024
8.75
 0 8.75 8.75 8.75 0 0 0
29/10/2024
8.75
 0 8.75 8.75 8.75 0 0 0
28/10/2024
8.75
 0 8.75 8.75 8.75 0 0 0
25/10/2024
8.75
 38,701 8.27 9.80 8.27 0 0 0
24/10/2024
9.71
 0 9.71 9.71 9.71 0 0 0
23/10/2024
9.71
 0 9.71 9.71 9.71 0 0 0
22/10/2024
9.71
 0 9.71 9.71 9.71 0 0 0
21/10/2024
9.71
 0 9.71 9.71 9.71 0 0 0
18/10/2024
9.80
 44,915 9.61 9.80 9.61 0 0 0
17/10/2024
8.65
 0 8.65 8.65 8.65 0 0 0
16/10/2024
8.65
 0 8.65 8.65 8.65 0 0 0
15/10/2024
8.65
 0 8.65 8.65 8.65 0 0 0
14/10/2024
8.65
 0 8.65 8.65 8.65 0 0 0
11/10/2024
8.65
 8,100 8.65 8.65 8.65 0 0 0
10/10/2024
7.59
 0 7.59 7.59 7.59 0 0 0
09/10/2024
7.59
 0 7.59 7.59 7.59 0 0 0
08/10/2024
7.59
 0 7.59 7.59 7.59 0 0 0
07/10/2024
7.59
 0 7.59 7.59 7.59 0 0 0
04/10/2024
7.69
 10,600 7.69 7.69 6.92 0 0 0
03/10/2024
7.69
 0 7.69 7.69 7.69 0 0 0
02/10/2024
7.69
 0 7.69 7.69 7.69 0 0 0
01/10/2024
7.69
 0 7.69 7.69 7.69 0 0 0
30/09/2024
7.69
 0 7.69 7.69 7.69 0 0 0
27/09/2024
7.69
 16,200 6.73 7.69 6.73 0 0 0
26/09/2024
6.73
 0 6.73 6.73 6.73 0 0 0
25/09/2024
6.73
 0 6.73 6.73 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |