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)
14/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0
13/10/2020
6.22
 0 6.22 6.22 6.22 0 0 0
12/10/2020
5.93
 300 6.82 6.82 5.93 100 0 0.0
09/10/2020
5.93
 1,100 5.93 5.93 5.93 0 1,100 0.0
08/10/2020
5.93
 1,200 6.52 6.52 5.93 0 200 0.0
07/10/2020
6.52
 100 6.52 6.52 6.52 100 0 0.0
06/10/2020
5.63
 13,000 5.63 5.71 5.63 0 11,000 -0.1
05/10/2020
5.56
 13,572 5.71 5.78 5.56 0 0 0
02/10/2020
6.30
 0 6.30 6.30 6.30 0 0 0
01/10/2020
6.30
 300 6.37 6.37 6.30 0 0 0
30/09/2020
6.45
 0 6.45 6.45 6.45 0 0 0
29/09/2020
6.45
 0 6.45 6.45 6.45 0 0 0
28/09/2020
6.45
 0 6.45 6.45 6.45 0 0 0
25/09/2020
6.45
 0 6.45 6.45 6.45 0 0 0
24/09/2020
6.45
 0 6.45 6.45 6.45 0 0 0
23/09/2020
6.45
 100 6.45 6.45 6.45 100 0 0.0
22/09/2020
5.63
 2,300 5.63 5.63 5.63 0 0 0
21/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
18/09/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/09/2020
6.60
 100 6.60 6.60 6.60 100 0 0.0
16/09/2020
5.78
 0 5.78 5.78 5.78 0 0 0
15/09/2020
6.00
 4,500 5.48 6.00 5.48 0 2,000 0.0
14/09/2020
5.48
 4,100 5.41 5.48 5.41 0 2,100 0.0
11/09/2020
5.48
 2,000 5.48 5.48 5.48 0 0 0
10/09/2020
5.56
 12,000 5.48 5.56 5.48 0 4,300 0.0
09/09/2020
5.56
 2,500 5.41 5.56 5.41 0 0 0
08/09/2020
5.41
 400 5.34 5.41 5.34 0 0 0
07/09/2020
5.19
 900 5.26 5.26 5.19 0 0 0
04/09/2020
5.26
 900 5.19 5.26 5.19 0 0 0
03/09/2020
5.19
 5,300 5.26 5.26 5.19 0 0 0
01/09/2020
5.26
 0 5.26 5.26 5.26 0 0 0
31/08/2020
5.26
 2,038 5.26 5.26 5.26 0 0 0
28/08/2020
5.26
 4,000 5.26 5.26 5.26 0 4,000 0.0
27/08/2020
5.26
 3,221 5.34 5.34 5.26 0 0 0
26/08/2020
5.48
 101 5.48 5.48 5.48 0 0 0
25/08/2020
5.26
 12,200 5.19 5.26 5.19 0 10,200 -0.1
24/08/2020
5.26
 12,200 5.19 5.26 5.19 0 2,000 0.0
21/08/2020
5.19
 2,060 5.19 5.19 5.19 0 0 0
20/08/2020
5.48
 14,300 5.04 5.48 5.04 0 9,600 -0.1
19/08/2020
5.04
 20,800 4.96 5.04 4.96 0 13,300 -0.1
18/08/2020
5.04
 8,600 4.89 5.04 4.89 0 300 0.0
17/08/2020
5.04
 2,500 4.89 5.04 4.89 0 0 0
14/08/2020
5.26
 1,700 5.56 5.56 5.19 0 100 0.0
13/08/2020
5.48
 100 5.48 5.48 5.48 0 0 0
12/08/2020
5.34
 1,100 5.34 5.34 5.34 0 1,100 0.0
11/08/2020
5.34
 3,000 5.34 5.34 5.34 0 0 0
10/08/2020
5.41
 900 5.26 5.41 5.26 0 0 0
07/08/2020
5.56
 0 5.56 5.56 5.56 0 0 0
06/08/2020
5.56
 100 5.56 5.56 5.56 0 0 0
05/08/2020
5.56
 1,800 5.26 5.56 5.26 0 0 0
04/08/2020
5.41
 3,500 5.48 5.48 5.41 0 0 0
03/08/2020
5.41
 1,664 5.56 5.56 5.41 0 0 0
31/07/2020
5.85
 100 5.85 5.85 5.85 0 0 0
30/07/2020
5.63
 300 5.63 5.63 5.63 0 0 0
29/07/2020
5.56
 20 5.56 5.56 5.56 0 0 0
28/07/2020
5.56
 100 5.56 5.56 5.56 0 0 0
27/07/2020
5.93
 1,000 6.08 6.08 5.93 0 0 0
24/07/2020
6.00
 400 6.00 6.00 6.00 0 0 0
23/07/2020
6.08
 300 6.08 6.08 6.08 0 0 0
22/07/2020
6.00
 1,500 5.93 6.00 5.93 0 0 0
21/07/2020
5.63
 6,100 6.00 6.00 5.63 0 0 0
20/07/2020
6.08
 500 6.08 6.30 6.08 0 0 0
17/07/2020
6.08
 900 6.08 6.08 6.08 0 0 0
16/07/2020
6.52
 6,270 6.52 6.52 6.45 0 0 0
15/07/2020
6.45
 6,174 6.22 6.45 6.22 0 0 0
14/07/2020
6.08
 1,900 5.93 6.08 5.93 0 0 0
13/07/2020
6.30
 1,200 6.52 6.52 6.30 0 0 0
10/07/2020
6.00
 2,200 5.93 6.08 5.93 0 0 0
09/07/2020
6.30
 1,700 5.93 6.37 5.93 0 0 0
08/07/2020
6.37
 300 6.37 6.37 6.37 0 0 0
07/07/2020
6.67
 2,100 6.67 6.67 6.67 0 0 0
06/07/2020
6.37
 4,687 6.22 6.37 6.22 0 0 0
03/07/2020
6.22
 300 6.37 6.37 6.22 0 0 0
02/07/2020
5.93
 0 5.93 5.93 5.93 0 0 0
01/07/2020
5.93
 0 5.93 5.93 5.93 0 0 0
30/06/2020
5.93
 1,300 6.00 6.00 5.93 0 0 0
29/06/2020
6.52
 0 6.52 6.52 6.52 0 0 0
26/06/2020
6.52
 700 6.52 6.52 6.52 0 0 0
25/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
24/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
23/06/2020
6.60
 3,448 6.52 6.60 6.52 0 0 0
22/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
19/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
18/06/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/06/2020
6.60
 502 6.60 6.60 6.60 0 0 0
16/06/2020
6.60
 8,159 6.67 6.67 6.60 0 0 0
15/06/2020
6.67
 200 6.67 6.67 6.67 0 0 0
12/06/2020
6.67
 300 6.67 6.67 6.67 0 0 0
11/06/2020
6.74
 600 6.74 6.74 6.74 0 0 0
10/06/2020
6.89
 100 6.89 6.89 6.89 0 0 0
09/06/2020
6.74
 200 6.74 6.74 6.74 0 0 0
08/06/2020
6.97
 200 6.30 6.97 6.30 0 0 0
05/06/2020
6.89
 5,400 6.89 6.97 6.89 0 0 0
04/06/2020
6.97
 2,266 6.89 6.97 6.89 0 0 0
03/06/2020
6.89
 2,400 6.89 6.89 6.89 0 0 0
02/06/2020
6.74
 4,341 6.97 6.97 6.74 0 0 0
01/06/2020
7.19
 2,000 7.19 7.19 7.19 0 0 0
29/05/2020
6.97
 300 6.97 6.97 6.97 0 0 0
28/05/2020
6.89
 10,580 7.11 7.11 6.89 0 0 0
27/05/2020
7.11
 3,410 7.19 7.19 7.11 0 0 0

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