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

10.90
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
(2024-10-23) 		1 9.90% 178,101 0 0
9.10
11.10
11.10
2 tháng
(2024-09-23) 		4.10 58.57% 257,916 0 0
7
11.10
11.10
3 tháng
(2024-08-26) 		3.30 42.31% 265,016 0 0
6.40
11.10
11.10
6 tháng
(2024-05-27) 		3.20 40.51% 301,420 0 0
6.40
11.10
11.10
12 tháng
(2023-11-28) 		4.30 63.24% 1,035,455 -100 -0.0
6.20
11.10
11.10
24 tháng
(2022-12-05) 		4.30 63.24% 1,495,230 -700 -0.0
5.40
11.10
11.10
36 tháng
(2021-12-08) 		-0.30 -2.63% 3,246,687 -500 -0.0
5.40
12.50
11.10
60 tháng
(2019-12-19) 		-0.80 -6.72% 6,996,116 -197,000 -1.3
5.40
14.50
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
7.60
 4,700 7.60 7.60 7.60 0 1,000 -0.0
19/11/2020
7.60
 100 7.60 7.60 7.60 0 100 -0.0
18/11/2020
7.60
 7,500 7.30 7.60 7.30 0 4,300 -0.0
17/11/2020
7.50
 3,200 7.10 7.50 7.10 0 3,000 -0.0
16/11/2020
7.10
 3,000 7.10 7.10 7.10 0 0 0
13/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
12/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
11/11/2020
7.30
 1,408 7.40 7.50 7.30 0 0 0
10/11/2020
7.50
 0 7.50 7.50 7.50 0 0 0
09/11/2020
7.50
 3,000 7.60 7.60 7.50 0 1,000 -0.0
06/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
05/11/2020
7.40
 8 7.40 7.40 7.40 0 0 0
04/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
03/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
02/11/2020
7.40
 0 7.40 7.40 7.40 0 0 0
30/10/2020
7.40
 400 7.40 7.40 7.40 0 0 0
29/10/2020
7.10
 1,200 7.10 7.10 7.10 0 1,200 -0.0
28/10/2020
7.10
 1,210 7.50 7.50 7 100 0 0.0
27/10/2020
7.30
 1,700 7.20 7.30 7.20 0 0 0
26/10/2020
7.60
 1,180 7.10 7.60 7.10 0 0 0
23/10/2020
7.70
 1,100 7.10 7.70 7.10 0 0 0
22/10/2020
7.90
 400 7.70 7.90 7.70 0 0 0
21/10/2020
9
 0 9 9 9 0 0 0
20/10/2020
9
 0 9 9 9 0 0 0
19/10/2020
9.40
 200 8.60 9.40 8.60 0 0 0
16/10/2020
8.40
 38 8.40 8.40 8.40 0 0 0
15/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
14/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
13/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
12/10/2020
8
 300 9.20 9.20 8 100 0 0.0
09/10/2020
8
 1,100 8 8 8 0 1,100 -0.0
08/10/2020
8
 1,200 8.80 8.80 8 0 200 -0.0
07/10/2020
8.80
 100 8.80 8.80 8.80 100 0 0.0
06/10/2020
7.60
 13,000 7.60 7.70 7.60 0 11,000 -0.1
05/10/2020
7.50
 13,572 7.70 7.80 7.50 0 0 0
02/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
01/10/2020
8.50
 300 8.60 8.60 8.50 0 0 0
30/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
29/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
28/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
25/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
24/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
23/09/2020
8.70
 100 8.70 8.70 8.70 100 0 0.0
22/09/2020
7.60
 2,300 7.60 7.60 7.60 0 0 0
21/09/2020
8.90
 0 8.90 8.90 8.90 0 0 0
18/09/2020
8.90
 0 8.90 8.90 8.90 0 0 0
17/09/2020
8.90
 100 8.90 8.90 8.90 100 0 0.0
16/09/2020
7.80
 0 7.80 7.80 7.80 0 0 0
15/09/2020
8.10
 4,500 7.40 8.10 7.40 0 2,000 -0.0
14/09/2020
7.40
 4,100 7.30 7.40 7.30 0 2,100 -0.0
11/09/2020
7.40
 2,000 7.40 7.40 7.40 0 0 0
10/09/2020
7.50
 12,000 7.40 7.50 7.40 0 4,300 -0.0
09/09/2020
7.50
 2,500 7.30 7.50 7.30 0 0 0
08/09/2020
7.30
 400 7.20 7.30 7.20 0 0 0
07/09/2020
7
 900 7.10 7.10 7 0 0 0
04/09/2020
7.10
 900 7 7.10 7 0 0 0
03/09/2020
7
 5,300 7.10 7.10 7 0 0 0
01/09/2020
7.10
 0 7.10 7.10 7.10 0 0 0
31/08/2020
7.10
 2,038 7.10 7.10 7.10 0 0 0
28/08/2020
7.10
 4,000 7.10 7.10 7.10 0 4,000 -0.0
27/08/2020
7.10
 3,221 7.20 7.20 7.10 0 0 0
26/08/2020
7.40
 101 7.40 7.40 7.40 0 0 0
25/08/2020
7.10
 12,200 7 7.10 7 0 10,200 -0.1
24/08/2020
7.10
 12,200 7 7.10 7 0 2,000 -0.0
21/08/2020
7
 2,060 7 7 7 0 0 0
20/08/2020
7.40
 14,300 6.80 7.40 6.80 0 9,600 -0.1
19/08/2020
6.80
 20,800 6.70 6.80 6.70 0 13,300 -0.1
18/08/2020
6.80
 8,600 6.60 6.80 6.60 0 300 -0.0
17/08/2020
6.80
 2,500 6.60 6.80 6.60 0 0 0
14/08/2020
7.10
 1,700 7.50 7.50 7 0 100 -0.0
13/08/2020
7.40
 100 7.40 7.40 7.40 0 0 0
12/08/2020
7.20
 1,100 7.20 7.20 7.20 0 1,100 -0.0
11/08/2020
7.20
 3,000 7.20 7.20 7.20 0 0 0
10/08/2020
7.30
 900 7.10 7.30 7.10 0 0 0
07/08/2020
7.50
 0 7.50 7.50 7.50 0 0 0
06/08/2020
7.50
 100 7.50 7.50 7.50 0 0 0
05/08/2020
7.50
 1,800 7.10 7.50 7.10 0 0 0
04/08/2020
7.30
 3,500 7.40 7.40 7.30 0 0 0
03/08/2020
7.30
 1,664 7.50 7.50 7.30 0 0 0
31/07/2020
7.90
 100 7.90 7.90 7.90 0 0 0
30/07/2020
7.60
 300 7.60 7.60 7.60 0 0 0
29/07/2020
7.50
 20 7.50 7.50 7.50 0 0 0
28/07/2020
7.50
 100 7.50 7.50 7.50 0 0 0
27/07/2020
8
 1,000 8.20 8.20 8 0 0 0
24/07/2020
8.10
 400 8.10 8.10 8.10 0 0 0
23/07/2020
8.20
 300 8.20 8.20 8.20 0 0 0
22/07/2020
8.10
 1,500 8 8.10 8 0 0 0
21/07/2020
7.60
 6,100 8.10 8.10 7.60 0 0 0
20/07/2020
8.20
 500 8.20 8.50 8.20 0 0 0
17/07/2020
8.20
 900 8.20 8.20 8.20 0 0 0
16/07/2020
8.80
 6,270 8.80 8.80 8.70 0 0 0
15/07/2020
8.70
 6,174 8.40 8.70 8.40 0 0 0
14/07/2020
8.20
 1,900 8 8.20 8 0 0 0
13/07/2020
8.50
 1,200 8.80 8.80 8.50 0 0 0
10/07/2020
8.10
 2,200 8 8.20 8 0 0 0
09/07/2020
8.50
 1,700 8 8.60 8 0 0 0
08/07/2020
8.60
 300 8.60 8.60 8.60 0 0 0
07/07/2020
9
 2,100 9 9 9 0 0 0
06/07/2020
8.60
 4,687 8.40 8.60 8.40 0 0 0
03/07/2020
8.40
 300 8.60 8.60 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |