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)
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
29/11/2019
12.50
 2,830 12.30 12.50 12.30 2,000 0 0.0
28/11/2019
12.30
 3,320 12.30 12.30 12.30 1,300 0 0.0
27/11/2019
12.30
 1,340 12.50 12.50 12.30 0 0 0
26/11/2019
12
 4,850 12 12.20 11.80 2,800 0 0.0
25/11/2019
13
 9,990 13.10 13.10 11.20 1,600 0 0.0
22/11/2019
13.10
 4,600 13.10 13.10 13.10 3,500 0 0.0
21/11/2019
13.10
 6,310 14.50 14.50 13.10 3,400 0 0.0
20/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/87 (Volume + 87%, Ratio=0.87)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
20/11/2019
14.50
 3,410 15.60 15.60 14.50 0 0 0
19/11/2019
12.63
 32,050 14.21 14.26 12.21 14,700 0 0.4
18/11/2019
14.26
 26,385 15 15 13.68 15,600 0 0.4
15/11/2019
14.74
 15,070 14.32 15 14.21 0 0 0
14/11/2019
14
 27,294 12.74 14.05 10.53 500 0 0.0
13/11/2019
12.26
 8,405 12.42 12.42 12.26 3,800 0 0.1
12/11/2019
12.42
 3,700 12.63 12.84 12.11 0 0 0
11/11/2019
11.74
 12,830 11.74 12.05 11.63 6,000 0 0.1
08/11/2019
11.84
 9,250 11.58 12.37 11.42 1,400 0 0.0
07/11/2019
11.63
 1,700 11.58 12.05 11.58 700 0 0.0
06/11/2019
11.58
 6,670 11.79 11.79 11.58 5,200 0 0.1
05/11/2019
11.58
 20,440 11.47 11.68 11.47 0 100 -0.0
04/11/2019
13.53
 1,912 11 13.58 11 0 100 -0.0
01/11/2019
11.79
 2,610 12.16 12.16 11.79 0 0 0
31/10/2019
12.16
 5,280 10.68 12.16 10.53 1,900 0 0.0
30/10/2019
10.68
 1,000 10.58 10.68 9.84 0 100 -0.0
29/10/2019
11.53
 508 11.53 11.53 11.53 0 0 0
28/10/2019
10.53
 4,200 11.84 11.84 8.89 0 0 0
25/10/2019
10.63
 5,100 10.11 10.63 8.58 500 0 0.0
24/10/2019
10.26
 6,310 10 10.26 8.58 1,200 0 0.0
23/10/2019
10.05
 4,100 10.05 10.05 10 3,100 0 0.1
22/10/2019
10.05
 3,980 10.21 10.26 10 800 0 0.0
21/10/2019
10.21
 4,920 10.53 10.53 10.21 4,100 0 0.1
18/10/2019
10.21
 4,170 10.21 10.32 10.21 0 0 0
17/10/2019
10
 5,100 10.53 10.53 10 3,000 0 0.1
16/10/2019
10.53
 3,000 10.53 10.53 10.47 0 0 0
15/10/2019
10.32
 4,970 10.58 10.68 10.32 2,200 0 0.0
14/10/2019
10.58
 2,330 10.63 10.68 10.58 0 0 0
11/10/2019
10.84
 700 9.42 10.84 9.42 0 100 -0.0
10/10/2019
11.05
 200 11.05 11.05 11.05 0 0 0
09/10/2019
10
 4,200 9.63 11.37 9.63 0 100 -0.0
08/10/2019
11.26
 1,440 11.32 11.32 11.26 900 0 0.0
07/10/2019
11.32
 2,100 11.58 11.58 11.32 1,200 0 0.0
04/10/2019
11.32
 1,570 12.37 12.37 11.32 0 0 0
03/10/2019
11.53
 2,300 11.21 11.79 11.16 1,400 0 0.0
02/10/2019
12.11
 3,340 10.89 12.11 10.89 0 0 0
01/10/2019
11
 6,560 11.05 11.05 10.79 2,800 0 0.1
30/09/2019
10.95
 8,040 10.95 11 10.68 2,900 0 0.1
27/09/2019
10.79
 2,900 10.79 11.05 10.68 0 0 0
26/09/2019
10.53
 900 10.53 10.53 10.53 0 0 0
25/09/2019
10.53
 200 10.53 10.53 10.53 0 0 0
24/09/2019
10.53
 1,700 10.11 10.53 10.11 0 0 0
23/09/2019
11.05
 200 11.05 11.05 11.05 0 0 0
20/09/2019
9.84
 3,400 11.05 11.05 9.84 1,000 0 0.0
19/09/2019
11
 1,000 11.05 11.05 11 0 0 0
18/09/2019
10.95
 4,020 10.79 11.05 10.79 0 0 0
17/09/2019
10.63
 100 10.63 10.63 10.63 0 0 0
16/09/2019
10.53
 5,230 10.79 10.84 10.53 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |