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

7
0.60
(9.38%)
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
(2024-08-20) 		-1.40 -17.95% 4,700 0 0
6.40
7.80
6.40
2 tháng
(2024-07-22) 		-1.10 -14.67% 23,900 0 0
6.40
7.80
6.40
3 tháng
(2024-06-21) 		-0.90 -12.33% 35,600 0 0
6.40
7.80
6.40
6 tháng
(2024-03-25) 		-1.40 -17.95% 326,500 0 0
6.40
9.10
6.40
12 tháng
(2023-09-25) 		-0.20 -3.03% 883,545 -100 -0.0
6.20
10.10
6.40
24 tháng
(2022-09-30) 		-1.50 -18.99% 1,264,930 -700 -0.0
5.40
10.10
6.40
36 tháng
(2021-10-05) 		-3.50 -35.35% 5,222,149 -2,040 -0.0
5.40
14.50
6.40
60 tháng
(2019-10-16) 		-4.13 -39.20% 7,018,240 -105,000 0.6
5.40
14.74
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
9.40
 4,100 9.50 9.50 9.40 0 0 0
27/04/2020
9.30
 5,410 9.40 9.40 9.30 4,400 0 0.0
24/04/2020
9.50
 4,800 9.30 9.50 9.30 3,800 0 0.0
23/04/2020
9.60
 10,957 9.20 9.60 9.20 3,600 0 0.0
22/04/2020
9.30
 4,100 9.10 9.30 9.10 100 0 0.0
21/04/2020
9.10
 3,900 9.20 9.20 9.10 3,900 0 0.0
20/04/2020
9.30
 7,402 9.20 9.30 9 500 0 0.0
17/04/2020
9.30
 2,705 9.40 9.40 9 1,100 0 0.0
16/04/2020
9
 10,900 9 9.10 9 10,600 0 0.1
15/04/2020
9
 10,200 9.50 9.50 9 2,000 0 0.0
14/04/2020
9
 11,069 9 9 8.80 6,200 0 0.1
13/04/2020
9.30
 14,860 9 9.30 8.30 3,600 0 0.0
10/04/2020
9
 3,100 9.60 9.60 9 0 0 0
09/04/2020
8.40
 4,200 8.10 8.50 8.10 100 0 0.0
08/04/2020
8
 4,250 8 8.20 8 0 0 0
07/04/2020
8.20
 3,300 8.10 8.20 7.80 3,200 0 0.0
06/04/2020
8.40
 3,500 6.60 8.40 6.60 0 100 -0.0
03/04/2020
7.50
 3,757 7.60 7.70 7.50 1,600 0 0.0
01/04/2020
7.50
 5,970 7.40 7.50 7.30 400 0 0.0
31/03/2020
7.70
 785 7.70 7.70 7.70 0 0 0
30/03/2020
7.50
 9,600 7.30 7.50 7 1,000 0 0.0
27/03/2020
7.30
 1,158 7.40 7.40 7.30 100 0 0.0
26/03/2020
7.30
 100 7.30 7.30 7.30 0 100 -0.0
25/03/2020
8.10
 900 7.90 8.10 7.90 0 0 0
24/03/2020
7.30
 1,981 7.30 7.30 7.30 0 0 0
23/03/2020
7.20
 12,685 7.70 7.70 7.20 2,000 0 0.0
20/03/2020
7.70
 1,272 7.70 7.70 7.70 1,000 0 0.0
19/03/2020
7.70
 0 7.70 7.70 7.70 0 0 0
18/03/2020
7.70
 5,788 7.70 7.80 7.70 3,600 0 0.0
17/03/2020
7.80
 7,290 7.70 7.80 6.60 0 0 0
16/03/2020
7.60
 9,594 8 8 7.60 1,100 0 0.0
13/03/2020
8
 2,188 8 8 7.80 1,000 0 0.0
12/03/2020
8
 5,200 8 8 8 4,400 0 0.0
11/03/2020
8
 4,310 8.40 8.60 8 1,500 100 0.0
10/03/2020
8.40
 1,300 8.60 8.60 8.40 900 0 0.0
09/03/2020
8.60
 5,560 8.90 8.90 8.60 4,600 0 0.0
06/03/2020
8.90
 3,268 8.90 9 7.60 1,600 0 0.0
05/03/2020
8.90
 6,985 9 9.20 8.80 1,500 0 0.0
04/03/2020
9.10
 2,400 9 9.10 9 1,500 0 0.0
03/03/2020
9.40
 1,310 9 9.40 9 0 0 0
02/03/2020
8.80
 464 8.90 8.90 8.80 0 0 0
28/02/2020
8.70
 5,072 8.80 8.80 8.70 5,000 0 0.0
27/02/2020
9
 3,900 8.80 9 8.80 0 0 0
26/02/2020
8.90
 6,300 9 9 7.50 6,200 0 0.1
25/02/2020
9.20
 15,654 9 9.20 8.40 9,300 0 0.1
24/02/2020
9
 14,326 9.20 9.20 9 4,800 0 0.0
21/02/2020
9.20
 4,556 9.20 9.20 9.20 1,200 0 0.0
20/02/2020
9.40
 210 9.40 9.40 8.20 0 0 0
19/02/2020
9.80
 200 9.30 9.80 7.90 0 0 0
18/02/2020
9.20
 7,147 9.20 9.20 9.20 7,000 0 0.1
17/02/2020
9.20
 9,494 9.20 9.30 9.20 1,600 0 0.0
14/02/2020
9.30
 1,534 9.20 9.50 9.20 900 0 0.0
13/02/2020
9.20
 4,024 9.40 9.40 9.20 3,200 0 0.0
12/02/2020
9.40
 2,713 9 9.70 9 0 100 -0.0
11/02/2020
9.40
 920 9.40 9.40 9.40 0 0 0
10/02/2020
9.40
 3,989 9.20 9.40 9.20 2,000 0 0.0
07/02/2020
9.40
 2,929 9.20 9.40 9.20 0 0 0
06/02/2020
9.20
 7,080 9 9.30 9 4,100 0 0.0
05/02/2020
9
 11,379 9 9.10 9 5,100 0 0.0
04/02/2020
8.60
 5,400 9 9 6.90 0 0 0
03/02/2020
8.70
 7,190 8.10 9.40 8 0 100 -0.0
31/01/2020
9.10
 4,850 9.10 9.10 9.10 4,700 0 0.0
30/01/2020
9.10
 8,428 9.10 9.10 9.10 3,600 0 0.0
22/01/2020
9
 6,750 9.80 10 9 1,500 0 0.0
21/01/2020
9.80
 27,074 9.10 10 9 18,000 0 0.2
20/01/2020
9.10
 16,304 9.60 9.60 9 6,500 0 0.1
17/01/2020
9.50
 7,690 10 10 9.50 2,100 0 0.0
16/01/2020
10
 2,400 10 10.40 10 1,100 0 0.0
15/01/2020
9.80
 1,190 10 10 9.80 0 0 0
14/01/2020
9.80
 4,550 9.80 10 9.50 2,800 0 0.0
13/01/2020
9.90
 4,370 10 10.50 9.50 1,500 0 0.0
10/01/2020
10.30
 1,400 9.70 10.30 9.70 0 100 -0.0
09/01/2020
11.30
 3,100 10.60 11.30 10.60 3,000 0 0.0
08/01/2020
11.50
 6,730 10.40 11.50 10.10 0 100 -0.0
07/01/2020
11.70
 400 11.50 11.70 11.50 0 0 0
06/01/2020
11.50
 400 10.70 11.50 10.70 300 0 0.0
03/01/2020
11.10
 10 11.10 11.10 11.10 0 0 0
02/01/2020
11.80
 300 10.80 11.80 10.80 0 100 -0.0
31/12/2019
12
 1,050 12 12 12 0 0 0
30/12/2019
11.50
 500 11 11.50 11 400 0 0.0
27/12/2019
12
 330 10.30 12.20 10.30 0 100 -0.0
26/12/2019
12.10
 130 12.10 12.10 12.10 0 0 0
25/12/2019
11.10
 3,880 11.80 12.50 11.10 1,000 0 0.0
24/12/2019
11.80
 2,640 11.80 11.80 11.80 1,300 0 0.0
23/12/2019
11.80
 1,300 11.80 11.80 11.80 0 0 0
20/12/2019
11.50
 2,000 11.90 12 11.50 1,300 0 0.0
19/12/2019
11.90
 500 11.50 12.50 11.50 0 100 -0.0
18/12/2019
11.80
 1,200 11.90 12 11.80 1,000 0 0.0
17/12/2019
11.90
 1,670 11.90 11.90 11.90 600 0 0.0
16/12/2019
11.90
 600 11.90 11.90 11.90 0 0 0
13/12/2019
12.30
 2,500 12 12.30 11.60 1,000 0 0.0
12/12/2019
12.10
 200 12.10 12.10 12.10 200 0 0.0
11/12/2019
12.10
 1,900 12.10 12.10 12.10 1,300 0 0.0
10/12/2019
12.10
 700 12.20 12.20 12.10 500 0 0.0
09/12/2019
12.10
 3,800 12.10 12.10 12.10 3,800 0 0.0
06/12/2019
12.10
 4,800 12 12.10 12 400 0 0.0
05/12/2019
12.20
 6,340 12 12.20 12 3,700 0 0.0
04/12/2019
11.90
 1,700 12.30 12.30 11.20 100 0 0.0
03/12/2019
12.20
 2,100 12.40 12.40 12.20 1,500 0 0.0
02/12/2019
12.40
 2,300 12.40 12.40 12.30 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |