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
(2025-11-05) 		4 31.50% 200 0 0
12.70
16.70
14.20
2 tháng
(2025-10-06) 		4.30 34.68% 14,200 0 0
12.40
16.70
14.20
3 tháng
(2025-09-08) 		3.24 24.10% 357,000 0 0
12.40
16.70
14.20
6 tháng
(2025-06-09) 		5.17 44.78% 438,600 0 0
8.17
16.70
14.20
12 tháng
(2024-12-10) 		8.34 99.69% 762,080 0 0
8.17
16.70
14.20
24 tháng
(2023-12-18) 		10.64 175.77% 1,834,658 -100 -0.0
5.96
16.70
14.20
36 tháng
(2022-12-21) 		9.59 134.77% 2,294,533 -700 -0.0
5.19
16.70
14.20
60 tháng
(2020-12-31) 		9.01 117.17% 7,035,001 -322,200 -2.6
5.19
16.70
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
6.82
 0 6.82 6.82 6.82 0 0 0
22/09/2022
6.82
 0 6.82 6.82 6.82 0 0 0
21/09/2022
6.82
 6,740 7.02 7.02 6.73 0 0 0
20/09/2022
7.31
 225 7.31 7.31 7.31 0 0 0
19/09/2022
7.31
 0 7.31 7.31 7.31 0 0 0
16/09/2022
7.31
 800 7.31 7.31 7.31 0 0 0
15/09/2022
7.69
 1 7.69 7.69 7.69 0 0 0
14/09/2022
7.69
 0 7.69 7.69 7.69 0 0 0
13/09/2022
7.69
 0 7.69 7.69 7.69 0 0 0
12/09/2022
7.69
 100 7.69 7.69 7.69 0 0 0
09/09/2022
7.21
 2,300 8.27 8.27 7.11 0 0 0
08/09/2022
7.50
 300 7.69 7.69 7.50 0 0 0
07/09/2022
6.73
 2,200 6.73 6.73 6.73 0 0 0
06/09/2022
7.21
 100 7.21 7.21 7.21 0 0 0
05/09/2022
7.98
 0 7.98 7.98 7.98 0 0 0
31/08/2022
7.98
 0 7.98 7.98 7.98 0 0 0
30/08/2022
7.98
 600 8.07 8.07 7.98 0 0 0
29/08/2022
7.11
 6,200 7.98 8.17 7.11 0 0 0
26/08/2022
8.17
 300 8.17 8.17 8.17 0 0 0
25/08/2022
8.65
 100 8.65 8.65 8.65 0 0 0
24/08/2022
7.79
 100 7.79 7.79 7.79 0 0 0
23/08/2022
7.88
 100 7.88 7.88 7.88 0 0 0
22/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
19/08/2022
7.31
 500 7.31 7.31 7.31 0 0 0
18/08/2022
7.98
 1,000 7.98 7.98 7.98 0 0 0
17/08/2022
8.07
 1,010 8.07 8.07 8.07 0 0 0
16/08/2022
7.98
 1,900 8.07 8.07 7.98 0 0 0
15/08/2022
8.07
 100 8.07 8.07 8.07 0 0 0
12/08/2022
8.07
 0 8.07 8.07 8.07 0 0 0
11/08/2022
8.07
 300 8.07 8.07 8.07 0 0 0
10/08/2022
7.69
 1,300 7.21 7.69 7.11 0 0 0
09/08/2022
8.17
 2,300 8.17 8.27 8.17 0 0 0
08/08/2022
9.04
 0 9.04 9.04 9.04 0 0 0
05/08/2022
9.04
 0 9.04 9.04 9.04 0 0 0
04/08/2022
9.04
 0 9.04 9.04 9.04 0 0 0
03/08/2022
9.04
 30 9.04 9.04 9.04 0 0 0
02/08/2022
9.04
 67 9.04 9.04 9.04 0 0 0
01/08/2022
9.04
 0 9.04 9.04 9.04 0 0 0
29/07/2022
9.04
 67 9.04 9.04 9.04 0 0 0
28/07/2022
9.04
 400 8.94 9.04 8.94 0 0 0
27/07/2022
8.17
 0 8.17 8.17 8.17 0 0 0
26/07/2022
8.17
 0 8.17 8.17 8.17 0 0 0
25/07/2022
8.17
 1,500 8.17 8.17 8.17 0 0 0
22/07/2022
9.52
 100 9.52 9.52 9.52 0 0 0
21/07/2022
8.75
 3 8.75 8.75 8.75 0 0 0
20/07/2022
8.75
 100 8.75 8.75 8.75 0 0 0
19/07/2022
7.69
 0 7.69 7.69 7.69 0 0 0
18/07/2022
7.69
 1,200 7.69 7.69 7.69 0 0 0
15/07/2022
7.69
 1,100 7.69 7.69 7.69 0 0 0
14/07/2022
7.79
 7,600 7.69 7.79 7.69 0 0 0
13/07/2022
7.88
 100 7.88 7.88 7.88 0 0 0
12/07/2022
7.59
 0 7.59 7.59 7.59 0 0 0
11/07/2022
7.59
 2,313 7.59 7.59 7.59 0 0 0
08/07/2022
7.88
 100 7.88 7.88 7.88 0 0 0
07/07/2022
7.69
 13,500 7.69 7.69 7.59 0 0 0
06/07/2022
7.69
 2,400 7.69 7.69 7.69 0 0 0
05/07/2022
7.79
 9,000 7.79 7.79 7.69 0 0 0
04/07/2022
7.59
 10,313 7.88 7.88 7.59 0 0 0
01/07/2022
7.59
 9,100 7.69 7.69 7.40 0 0 0
30/06/2022
7.79
 100 7.79 7.79 7.79 0 0 0
29/06/2022
7.69
 200 6.44 7.69 6.44 0 0 0
28/06/2022
7.21
 6,800 7.11 7.21 7.11 0 0 0
27/06/2022
6.34
 1,800 8.07 8.07 6.06 0 0 0
24/06/2022
7.11
 0 7.11 7.11 7.11 0 0 0
23/06/2022
7.11
 1,666 7.11 7.11 7.11 0 0 0
22/06/2022
7.79
 100 7.79 7.79 7.79 0 0 0
21/06/2022
7.69
 0 7.69 7.69 7.69 0 0 0
20/06/2022
7.69
 900 7.69 7.69 7.69 0 0 0
17/06/2022
8.46
 0 8.46 8.46 8.46 0 0 0
16/06/2022
8.46
 0 8.46 8.46 8.46 0 0 0
15/06/2022
8.27
 200 8.56 8.56 8.27 0 0 0
14/06/2022
7.69
 0 7.69 7.69 7.69 0 0 0
13/06/2022
7.69
 100 7.69 7.69 7.69 0 0 0
10/06/2022
8.84
 100 8.84 8.84 8.84 0 0 0
09/06/2022
7.69
 627 7.69 7.69 7.69 0 0 0
08/06/2022
7.88
 4,800 7.69 7.88 7.69 0 0 0
07/06/2022
7.69
 2,400 7.69 7.69 7.69 0 0 0
06/06/2022
7.88
 1,300 7.79 7.88 7.79 0 0 0
03/06/2022
7.69
 2,800 7.69 7.69 7.69 0 0 0
02/06/2022
7.69
 1,400 7.69 7.69 7.69 0 0 0
01/06/2022
7.69
 3,600 7.69 7.69 7.69 0 0 0
31/05/2022
7.69
 2,781 7.69 7.69 7.69 0 0 0
30/05/2022
7.69
 3,895 7.69 8.56 7.69 100 0 0.0
27/05/2022
7.69
 11,500 7.69 8.07 7.69 0 0 0
26/05/2022
8.27
 100 8.27 8.27 8.27 0 0 0
25/05/2022
7.59
 200 8.36 8.36 7.59 0 0 0
24/05/2022
8.27
 0 8.27 8.27 8.27 0 0 0
23/05/2022
8.27
 0 8.27 8.27 8.27 0 0 0
20/05/2022
8.27
 100 8.27 8.27 8.27 0 0 0
19/05/2022
7.88
 200 7.88 7.88 7.88 0 0 0
18/05/2022
7.79
 100 7.79 7.79 7.79 0 0 0
17/05/2022
7.79
 1,100 7.69 7.79 7.69 0 0 0
16/05/2022
7.69
 2,400 7.69 7.69 7.69 0 0 0
13/05/2022
7.69
 1,100 7.69 7.69 7.69 0 0 0
12/05/2022
8.07
 0 8.07 8.07 8.07 0 0 0
11/05/2022
8.07
 5,500 8.07 8.07 8.07 0 0 0
10/05/2022
8.07
 100 8.07 8.07 8.07 0 0 0
09/05/2022
7.69
 5,000 7.69 7.69 7.69 0 0 0
06/05/2022
7.59
 2,800 8.17 8.17 7.59 0 0 0
05/05/2022
7.69
 17,900 7.88 7.88 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |