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

12.10
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
(2026-09-08) 		0 0% 0 0 0
12.10
20
12.10
2 tháng
(2026-08-10) 		0 0% 700 0 0
12.10
20
12.10
3 tháng
(2026-07-10) 		5.45 37.50% 1,000 0 0
12.10
20
12.10
6 tháng
(2026-04-13) 		3.27 19.57% 60,500 0 0
12.10
20
12.10
12 tháng
(2025-10-13) 		9.08 83.07% 77,400 0 0
10.92
20
12.10
24 tháng
(2024-10-18) 		11.36 131.53% 1,170,995 0 0
6.10
20
12.10
36 tháng
(2023-10-24) 		14.58 269% 2,060,134 -100 0.0
5.25
20
12.10
60 tháng
(2021-11-03) 		8.65 76.24% 5,210,352 -1,040 0.0
4.57
20
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
5.93
 1,400 5.93 5.93 5.93 0 0 0
01/06/2022
5.93
 3,600 5.93 5.93 5.93 0 0 0
31/05/2022
5.93
 2,781 5.93 5.93 5.93 0 0 0
30/05/2022
5.93
 3,895 5.93 6.60 5.93 100 0 0.0
27/05/2022
5.93
 11,500 5.93 6.22 5.93 0 0 0
26/05/2022
6.37
 100 6.37 6.37 6.37 0 0 0
25/05/2022
5.85
 200 6.45 6.45 5.85 0 0 0
24/05/2022
6.37
 0 6.37 6.37 6.37 0 0 0
23/05/2022
6.37
 0 6.37 6.37 6.37 0 0 0
20/05/2022
6.37
 100 6.37 6.37 6.37 0 0 0
19/05/2022
6.08
 200 6.08 6.08 6.08 0 0 0
18/05/2022
6.00
 100 6.00 6.00 6.00 0 0 0
17/05/2022
6.00
 1,100 5.93 6.00 5.93 0 0 0
16/05/2022
5.93
 2,400 5.93 5.93 5.93 0 0 0
13/05/2022
5.93
 1,100 5.93 5.93 5.93 0 0 0
12/05/2022
6.22
 0 6.22 6.22 6.22 0 0 0
11/05/2022
6.22
 5,500 6.22 6.22 6.22 0 0 0
10/05/2022
6.22
 100 6.22 6.22 6.22 0 0 0
09/05/2022
5.93
 5,000 5.93 5.93 5.93 0 0 0
06/05/2022
5.85
 2,800 6.30 6.30 5.85 0 0 0
05/05/2022
5.93
 17,900 6.08 6.08 5.93 0 0 0
04/05/2022
6.30
 3,400 6.74 6.74 6.30 0 0 0
29/04/2022
6.45
 2,700 6.60 6.60 6.45 0 0 0
28/04/2022
6.67
 200 6.15 6.67 6.15 0 0 0
27/04/2022
6.60
 200 6.67 6.67 6.60 0 0 0
26/04/2022
6.52
 3,600 6.30 6.52 5.34 0 0 0
25/04/2022
6.22
 9,500 6.22 6.30 6.22 0 0 0
22/04/2022
7.19
 100 7.19 7.19 7.19 0 0 0
21/04/2022
6.45
 3,700 6.67 6.67 6.30 0 0 0
20/04/2022
6.74
 10,700 7.04 7.04 6.67 0 0 0
19/04/2022
7.04
 24,600 7.11 7.34 7.04 0 0 0
14/04/2022
7.19
 4,600 7.26 7.26 7.11 0 0 0
13/04/2022
7.04
 4,300 7.11 7.11 7.04 0 0 0
12/04/2022
7.11
 2,900 7.11 7.11 7.04 0 0 0
08/04/2022
7.11
 8,700 7.41 7.41 7.11 0 0 0
07/04/2022
7.34
 8,600 7.56 7.56 7.34 0 0 0
06/04/2022
7.63
 15,600 7.63 7.63 7.56 0 0 0
05/04/2022
7.63
 5,900 7.63 7.71 7.56 0 0 0
04/04/2022
7.71
 11,900 7.63 8.00 7.63 0 0 0
01/04/2022
7.63
 12,316 7.93 7.93 7.63 0 0 0
31/03/2022
7.63
 13,500 7.63 7.71 7.56 0 0 0
30/03/2022
7.78
 41,100 7.85 7.93 7.63 0 0 0
29/03/2022
8.08
 9,300 7.85 8.15 7.85 0 0 0
28/03/2022
7.85
 22,700 8.00 8.15 7.78 0 0 0
25/03/2022
8.15
 28,900 8.08 8.37 8.08 0 0 0
24/03/2022
8.08
 19,484 8.30 8.30 8.08 0 0 0
23/03/2022
8.30
 16,606 8.45 8.45 8.15 0 0 0
22/03/2022
8.52
 6,205 9.04 9.04 8.45 0 300 0.0
21/03/2022
8.89
 80,495 8.00 9.34 7.93 0 0 0
18/03/2022
8.08
 14,700 8.45 8.45 8.08 200 0 0.0
17/03/2022
8.30
 8,565 8.08 8.45 8.00 0 200 0.0
16/03/2022
8.45
 45,930 8.15 8.45 7.78 300 0 0.0
15/03/2022
8.08
 17,600 8.08 8.15 7.85 0 400 0.0
14/03/2022
8.08
 18,600 8.60 8.67 8.00 0 0 0
11/03/2022
8.67
 20,000 8.97 8.97 8.23 0 1,500 0.0
10/03/2022
8.82
 66,600 8.97 9.34 8.67 600 2,700 0.0
09/03/2022
9.04
 73,300 8.89 9.04 8.74 0 1,500 0.0
08/03/2022
8.82
 114,600 8.37 8.89 8.30 0 2,000 0.0
07/03/2022
8.23
 55,365 7.85 8.30 7.85 2,700 0 0.0
04/03/2022
7.85
 5,000 7.93 7.93 7.85 0 0 0
03/03/2022
7.78
 14,719 7.41 7.93 7.41 0 0 0
02/03/2022
7.41
 15,700 7.56 7.71 7.41 0 0 0
01/03/2022
7.63
 16,074 7.41 7.71 7.26 0 0 0
28/02/2022
7.41
 10,100 7.41 7.41 7.19 0 0 0
25/02/2022
7.19
 7,200 7.41 7.41 7.04 2,000 0 0.0
24/02/2022
7.41
 5,000 7.41 7.63 7.41 0 0 0
23/02/2022
7.41
 8,900 7.11 7.41 7.11 0 0 0
22/02/2022
7.11
 7,200 7.26 7.26 7.11 0 0 0
21/02/2022
7.26
 15,500 7.26 7.41 7.11 3,000 0 0.0
18/02/2022
7.34
 1,600 7.26 7.34 7.26 0 0 0
17/02/2022
7.41
 6,500 7.41 7.41 7.26 0 0 0
16/02/2022
7.41
 500 7.48 7.56 7.41 0 0 0
15/02/2022
7.56
 500 7.56 7.56 7.56 0 0 0
14/02/2022
7.56
 0 7.56 7.56 7.56 0 0 0
11/02/2022
7.48
 1,700 7.48 7.56 7.48 0 0 0
10/02/2022
7.56
 13,951 7.56 7.56 7.41 0 0 0
09/02/2022
8.15
 423 8.15 8.15 8.15 0 0 0
08/02/2022
7.48
 14,700 8.15 8.15 7.48 0 0 0
07/02/2022
7.26
 500 7.26 7.26 7.26 0 0 0
28/01/2022
7.26
 3,000 7.26 7.26 7.26 0 0 0
27/01/2022
7.41
 1,200 7.48 7.56 7.41 0 0 0
26/01/2022
7.85
 7,951 7.41 7.85 7.41 0 0 0
25/01/2022
7.41
 4,800 7.48 7.48 7.41 0 0 0
24/01/2022
8.08
 0 8.08 8.08 8.08 0 0 0
21/01/2022
8.08
 100 8.08 8.08 8.08 0 0 0
20/01/2022
8.15
 3,000 7.41 8.15 7.41 0 0 0
19/01/2022
7.63
 1,200 7.71 7.71 7.63 0 0 0
18/01/2022
7.19
 9,700 7.85 7.93 7.19 0 0 0
14/01/2022
8.08
 4,519 8.08 8.08 8.08 0 0 0
13/01/2022
8.00
 27,200 8.23 8.23 7.85 0 0 0
12/01/2022
8.45
 9,634 8.23 8.45 8.15 0 0 0
11/01/2022
8.52
 3,720 8.60 8.60 8.52 0 0 0
10/01/2022
8.60
 40,418 8.15 9.19 8.15 0 0 0
07/01/2022
8.08
 29,500 8.30 8.30 8.00 0 0 0
06/01/2022
8.15
 48,300 8.30 8.30 8.15 0 0 0
05/01/2022
8.30
 8,372 8.37 8.45 8.30 0 0 0
04/01/2022
8.45
 12,498 8.74 8.74 8.23 0 0 0
31/12/2021
8.60
 17,120 8.60 8.60 8.45 0 0 0
30/12/2021
8.60
 2,100 8.45 8.74 8.37 0 0 0
29/12/2021
8.37
 19,140 8.52 8.67 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc