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)
12/03/2021
6.37
 0 6.37 6.37 6.37 0 0 0
11/03/2021
6.37
 0 6.37 6.37 6.37 0 0 0
10/03/2021
6.37
 100 6.37 6.37 6.37 0 0 0
09/03/2021
6.60
 120 6.60 6.60 6.60 0 0 0
05/03/2021
6.15
 0 6.15 6.15 6.15 0 0 0
04/03/2021
6.15
 0 6.15 6.15 6.15 0 0 0
03/03/2021
6.15
 400 6.15 6.15 6.15 0 0 0
02/03/2021
6.52
 0 6.52 6.52 6.52 0 0 0
01/03/2021
6.52
 0 6.52 6.52 6.52 0 0 0
26/02/2021
6.52
 0 6.52 6.52 6.52 0 0 0
25/02/2021
6.52
 500 6.52 6.52 6.52 0 0 0
24/02/2021
5.85
 0 5.85 5.85 5.85 0 0 0
23/02/2021
5.85
 1,040 5.93 5.93 5.85 0 0 0
22/02/2021
6.00
 0 6.00 6.00 6.00 0 0 0
19/02/2021
6.00
 0 6.00 6.00 6.00 0 0 0
18/02/2021
7.04
 5,572 6.08 7.04 6.00 0 0 0
17/02/2021
6.15
 2,100 6.30 6.30 6.15 0 0 0
09/02/2021
7.11
 0 7.11 7.11 7.11 0 0 0
08/02/2021
7.11
 0 7.11 7.11 7.11 0 0 0
05/02/2021
7.11
 13,001 7.11 7.11 7.11 0 0 0
04/02/2021
7.19
 39,972 7.04 7.19 6.45 0 0 0
03/02/2021
6.30
 500 6.30 6.30 6.30 0 0 0
02/02/2021
7.34
 2,500 6.52 7.34 6.52 0 0 0
01/02/2021
6.52
 1,300 6.52 6.52 6.52 0 0 0
29/01/2021
5.93
 19,000 6.30 7.19 5.93 0 0 0
28/01/2021
5.78
 4,600 6.30 6.30 5.78 0 0 0
27/01/2021
6.30
 846 6.30 6.30 6.30 0 0 0
26/01/2021
8.15
 22,430 7.11 8.15 6.22 0 0 0
25/01/2021
7.19
 78,620 6.22 7.19 6.22 0 0 0
22/01/2021
6.30
 226 6.30 6.30 6.30 0 0 0
21/01/2021
6.00
 11,700 5.85 6.00 5.85 0 0 0
20/01/2021
5.93
 12,800 6.00 6.00 5.93 0 241,760 -1.9
19/01/2021
5.85
 69,400 6.67 6.67 5.85 100 67,100 -0.5
18/01/2021
5.93
 10,624 5.85 5.93 5.85 0 10,100 -0.1
15/01/2021
5.78
 9,500 6.00 6.00 5.78 0 0 0
14/01/2021
5.93
 2,600 5.93 6.08 5.93 0 1,000 0.0
13/01/2021
5.93
 100 5.93 5.93 5.93 0 0 0
12/01/2021
6.08
 0 6.08 6.08 6.08 0 0 0
11/01/2021
6.08
 600 6.15 6.15 6.08 100 0 0.0
08/01/2021
5.41
 0 5.41 5.41 5.41 0 0 0
07/01/2021
5.41
 300 5.41 5.41 5.41 0 0 0
06/01/2021
6.08
 1,000 6.08 6.08 6.08 0 1,000 0.0
05/01/2021
6.08
 1,600 6.08 6.08 6.00 100 0 0.0
04/01/2021
5.26
 1,100 5.71 5.71 5.26 0 0 0
31/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
30/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
29/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
28/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
25/12/2020
5.93
 70 5.93 5.93 5.93 0 0 0
24/12/2020
5.93
 0 5.93 5.93 5.93 0 0 0
23/12/2020
5.93
 121 5.93 5.93 5.93 100 0 0.0
22/12/2020
5.26
 400 5.26 5.34 5.26 0 0 0
21/12/2020
6.15
 0 6.15 6.15 6.15 0 0 0
18/12/2020
6.15
 0 6.15 6.15 6.15 0 0 0
17/12/2020
6.15
 5 6.15 6.15 6.15 0 0 0
16/12/2020
6.15
 0 6.15 6.15 6.15 0 0 0
15/12/2020
6.15
 100 6.15 6.15 6.15 100 0 0.0
14/12/2020
5.41
 189 5.41 5.41 5.41 0 0 0
11/12/2020
6.30
 1 6.30 6.30 6.30 0 0 0
10/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
09/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
08/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
07/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
04/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
03/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
02/12/2020
6.30
 0 6.30 6.30 6.30 0 0 0
01/12/2020
6.30
 200 6.30 6.30 6.30 0 0 0
30/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
27/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
26/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
25/11/2020
5.63
 2,200 5.63 5.63 5.63 0 0 0
24/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
23/11/2020
5.63
 1,400 5.63 5.63 5.63 0 1,400 0
20/11/2020
5.63
 4,700 5.63 5.63 5.63 0 1,000 0.0
19/11/2020
5.63
 100 5.63 5.63 5.63 0 100 0.0
18/11/2020
5.63
 7,500 5.41 5.63 5.41 0 4,300 0.0
17/11/2020
5.56
 3,200 5.26 5.56 5.26 0 3,000 0.0
16/11/2020
5.26
 3,000 5.26 5.26 5.26 0 0 0
13/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
12/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
11/11/2020
5.41
 1,408 5.48 5.56 5.41 0 0 0
10/11/2020
5.56
 0 5.56 5.56 5.56 0 0 0
09/11/2020
5.56
 3,000 5.63 5.63 5.56 0 1,000 0.0
06/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
05/11/2020
5.48
 8 5.48 5.48 5.48 0 0 0
04/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
03/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
02/11/2020
5.48
 0 5.48 5.48 5.48 0 0 0
30/10/2020
5.48
 400 5.48 5.48 5.48 0 0 0
29/10/2020
5.26
 1,200 5.26 5.26 5.26 0 1,200 0.0
28/10/2020
5.26
 1,210 5.56 5.56 5.19 100 0 0.0
27/10/2020
5.41
 1,700 5.34 5.41 5.34 0 0 0
26/10/2020
5.63
 1,180 5.26 5.63 5.26 0 0 0
23/10/2020
5.71
 1,100 5.26 5.71 5.26 0 0 0
22/10/2020
5.85
 400 5.71 5.85 5.71 0 0 0
21/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0
20/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0
19/10/2020
6.97
 200 6.37 6.97 6.37 0 0 0
16/10/2020
6.22
 38 6.22 6.22 6.22 0 0 0
15/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0

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