CTCP khoáng Sản và Vật liệu Xây dựng Hưng Long (khl)

0.70
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
(2025-12-29) 		0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2025-11-28) 		0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2025-10-29) 		0 0% 0 0 0
0.70
0.70
0.70
6 tháng
(2025-07-31) 		0 0% 0 0 0
0.70
0.70
0.70
12 tháng
(2025-02-03) 		0 0% 0 0 0
0.70
0.70
0.70
24 tháng
(2024-07-04) 		0 0% 0 0 0
0.70
0.70
0.70
36 tháng
(2023-02-13) 		-0.10 -12.50% 537,935 0 0
0.60
1
0.70
60 tháng
(2021-02-22) 		0.20 40% 23,993,745 74,600 0.1
0.50
2.60
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2012
2.80
 30,000 2.80 2.90 2.70 0 0 0
12/10/2012
2.80
 30,100 3 3.10 2.80 0 0 0
11/10/2012
3
 42,200 3 3.20 3 0 0 0
10/10/2012
3
 5,300 2.90 3 2.90 0 0 0
09/10/2012
2.90
 26,000 2.80 2.90 2.80 0 0 0
08/10/2012
2.80
 24,700 2.70 2.80 2.60 0 0 0
05/10/2012
2.70
 55,700 2.80 2.80 2.70 0 0 0
04/10/2012
2.80
 2,400 2.90 2.90 2.80 0 0 0
03/10/2012
2.90
 5,200 2.80 2.90 2.80 0 0 0
02/10/2012
2.80
 2,100 3 3 2.80 0 0 0
01/10/2012
3
 6,700 3.20 3.20 3 0 0 0
28/09/2012
3.20
 9,200 3.10 3.20 3.10 0 0 0
27/09/2012
3.10
 19,400 3.10 3.20 3 0 0 0
26/09/2012
3.10
 10,000 3.20 3.20 3 0 0 0
25/09/2012
3.20
 19,100 3.10 3.20 3 0 0 0
24/09/2012
3.10
 31,700 3.30 3.40 3.10 0 0 0
21/09/2012
3.30
 26,400 3.30 3.40 3.30 0 0 0
20/09/2012
3.30
 34,000 3.50 3.50 3.30 0 0 0
19/09/2012
3.50
 62,500 3.30 3.50 3.20 0 0 0
18/09/2012
3.30
 53,200 3.50 3.50 3.30 0 0 0
17/09/2012
3.50
 13,600 3.50 3.50 3.30 300 0 0.0
14/09/2012
3.50
 74,900 3.40 3.50 3.40 29,200 0 0.1
13/09/2012
3.40
 38,500 3.30 3.40 3.30 0 0 0
12/09/2012
3.30
 22,300 3.40 3.50 3.30 14,100 0 0.0
11/09/2012
3.40
 46,300 3.50 3.50 3.30 0 0 0
10/09/2012
3.50
 15,500 3.70 3.70 3.50 0 0 0
07/09/2012
3.70
 47,000 3.80 3.90 3.70 0 0 0
06/09/2012
3.80
 7,000 4 4 3.80 0 0 0
05/09/2012
4
 32,700 4.20 4.20 4 0 0 0
04/09/2012
4.20
 37,100 4.20 4.30 4.10 5,000 0 0.0
31/08/2012
4.20
 68,300 3.90 4.20 4.20 0 0 0
30/08/2012
3.90
 31,700 4 4.20 3.90 6,200 0 0.0
29/08/2012
4
 49,500 3.80 4 3.80 20,700 0 0.1
28/08/2012
3.80
 51,600 3.70 3.80 3.50 0 0 0
27/08/2012
3.70
 55,600 3.90 3.90 3.70 0 0 0
24/08/2012
3.90
 31,000 3.70 3.90 3.50 4,600 0 0.0
23/08/2012
3.70
 26,200 3.90 3.90 3.70 0 0 0
22/08/2012
3.90
 105,600 4.10 4.10 3.90 25,000 0 0.1
21/08/2012
4.10
 33,600 4.40 4.40 4.10 0 0 0
20/08/2012
4.40
 45,500 4.40 4.50 4.30 0 0 0
17/08/2012
4.40
 32,700 4.20 4.40 4.30 500 0 0.0
16/08/2012
4.20
 26,100 4.50 4.50 4.20 8,000 0 0.0
15/08/2012
4.50
 13,300 4.60 4.60 4.30 0 0 0
14/08/2012
4.60
 68,900 4.40 4.60 4.40 21,900 0 0.1
13/08/2012
4.40
 43,200 4.30 4.50 4.30 5,500 0 0.0
10/08/2012
4.30
 22,100 4.40 4.50 4.30 800 0 0.0
09/08/2012
4.40
 41,500 4.60 4.60 4.40 2,800 0 0.0
08/08/2012
4.60
 23,600 4.50 4.60 4.40 0 0 0
07/08/2012
4.50
 39,500 4.60 4.60 4.30 29,500 0 0.1
06/08/2012
4.60
 49,300 4.30 4.60 4.50 22,300 0 0.1
03/08/2012
4.30
 16,600 4.60 4.60 4.30 0 0 0
02/08/2012
4.60
 24,600 4.40 4.70 4.40 500 0 0.0
01/08/2012
4.40
 65,300 4.10 4.40 4.40 0 10,000 -0.0
31/07/2012
4.10
 40,100 4.40 4.50 4.10 15,000 0 0.1
30/07/2012
4.40
 65,800 4.30 4.40 4.20 0 5,000 -0.0
27/07/2012
4.30
 13,300 4.40 4.50 4.20 1,600 0 0.0
26/07/2012
4.40
 38,400 4.20 4.40 4.20 1,200 0 0.0
25/07/2012
4.20
 29,800 4.10 4.20 4 5,000 0 0.0
24/07/2012
4.10
 29,400 4.20 4.30 4 1,800 0 0.0
23/07/2012
4.20
 59,800 4.50 4.50 4.20 0 0 0
20/07/2012
4.50
 108,500 4.80 4.90 4.50 56,500 0 0.3
19/07/2012
4.80
 88,400 4.50 4.90 4.40 1,700 0 0.0
18/07/2012
4.50
 106,500 4.30 4.60 4.20 0 11,500 -0.1
17/07/2012
4.30
 88,200 4.10 4.30 4.10 12,000 18,000 -0.0
16/07/2012
4.10
 41,800 4.40 4.50 4.10 20,000 0 0.1
13/07/2012
4.40
 76,100 4.20 4.40 4.20 8,000 0 0.0
12/07/2012
4.20
 83,500 4 4.20 3.90 20,000 0 0.1
11/07/2012
4
 11,000 3.80 4 3.80 300 0 0.0
10/07/2012
3.80
 31,500 4 4 3.70 0 0 0
09/07/2012
4
 34,300 4.10 4.10 3.80 2,000 0 0.0
06/07/2012
4.10
 25,500 4.10 4.20 4 1,000 0 0.0
05/07/2012
4.10
 28,000 3.90 4.10 4 3,400 7,000 -0.0
04/07/2012
3.90
 34,700 3.90 4.10 3.90 0 2,000 -0.0
03/07/2012
3.90
 120,000 4 4.10 3.80 26,600 0 0.1
02/07/2012
4
 79,600 4.30 4.30 4 0 35,900 -0.1
29/06/2012
4.30
 56,200 4.30 4.30 4 21,300 3,000 0.1
28/06/2012
4.30
 85,600 4.20 4.30 3.90 25,500 4,000 0.1
27/06/2012
4.20
 40,000 4.20 4.40 4.10 200 0 0.0
26/06/2012
4.20
 56,400 4.20 4.30 4 4,300 0 0.0
25/06/2012
4.20
 63,900 4.40 4.60 4.10 26,200 0 0.1
22/06/2012
4.40
 121,800 4.70 4.70 4.40 20,400 2,300 0.1
21/06/2012
4.70
 67,100 4.90 5 4.70 25,700 0 0.1
20/06/2012
4.90
 51,500 4.80 5 4.70 9,000 0 0.0
19/06/2012
4.80
 197,300 5.10 5.10 4.80 92,300 0 0.4
18/06/2012
5.10
 106,500 5.10 5.20 5 25,400 7,200 0.1
15/06/2012
5.10
 72,300 5.10 5.20 4.90 5,400 5,000 0.0
14/06/2012
5.10
 107,900 4.80 5.10 4.60 3,500 0 0.0
13/06/2012
4.80
 141,700 4.50 4.80 4.50 24,100 20,000 0.0
12/06/2012
4.50
 95,200 4.80 4.80 4.50 41,900 0 0.2
11/06/2012
4.80
 76,900 4.70 5 4.50 3,300 0 0.0
08/06/2012
4.70
 260,400 4.40 4.70 4.50 85,000 0 0.4
07/06/2012
4.40
 21,000 4.20 4.40 4.40 0 0 0
06/06/2012
4.20
 43,600 4.40 4.40 4.20 1,700 3,600 -0.0
05/06/2012
4.40
 47,800 4.30 4.40 4.10 1,600 0 0.0
04/06/2012
4.30
 83,600 4.20 4.40 4.10 500 5,000 -0.0
01/06/2012
4.20
 112,600 4 4.20 4 0 25,200 -0.1
31/05/2012
4
 72,100 4.20 4.20 4 3,500 0 0.0
30/05/2012
4.20
 50,300 4.40 4.60 4.10 16,500 0 0.1
29/05/2012
4.40
 40,000 4.70 4.70 4.40 0 0 0
28/05/2012
4.70
 29,600 5 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |