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)
26/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
25/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
22/05/2020
7.26
 2,100 7.26 7.26 7.26 1,100 0 0.0
21/05/2020
7.48
 2,320 7.48 7.48 7.48 2,300 0 0.0
20/05/2020
7.48
 2,300 7.48 7.48 7.48 0 0 0
19/05/2020
7.34
 0 7.34 7.34 7.34 0 0 0
18/05/2020
7.19
 2,601 7.48 7.48 7.19 0 0 0
15/05/2020
7.11
 4,000 7.41 7.41 7.11 4,000 0 0.0
14/05/2020
7.41
 6,900 7.41 7.41 7.26 5,300 0 0.1
13/05/2020
7.41
 3,056 7.41 7.41 7.41 0 0 0
12/05/2020
7.11
 8,330 7.19 7.19 7.04 5,800 0 0.1
11/05/2020
7.11
 7,700 7.48 7.48 7.11 2,200 0 0.0
08/05/2020
7.56
 2,300 6.74 7.56 6.74 0 100 0.0
07/05/2020
7.41
 700 7.34 7.41 7.26 100 0 0.0
06/05/2020
7.34
 1,000 7.34 7.34 7.34 0 0 0
05/05/2020
7.26
 3,700 7.26 7.26 7.26 3,700 0 0.0
04/05/2020
7.26
 4,557 7.11 7.85 7.11 0 0 0
29/04/2020
7.04
 6,100 6.97 7.04 6.97 4,000 0 0.0
28/04/2020
6.97
 4,100 7.04 7.04 6.97 0 0 0
27/04/2020
6.89
 5,410 6.97 6.97 6.89 4,400 0 0.0
24/04/2020
7.04
 4,800 6.89 7.04 6.89 3,800 0 0.0
23/04/2020
7.11
 10,957 6.82 7.11 6.82 3,600 0 0.0
22/04/2020
6.89
 4,100 6.74 6.89 6.74 100 0 0.0
21/04/2020
6.74
 3,900 6.82 6.82 6.74 3,900 0 0.0
20/04/2020
6.89
 7,402 6.82 6.89 6.67 500 0 0.0
17/04/2020
6.89
 2,705 6.97 6.97 6.67 1,100 0 0.0
16/04/2020
6.67
 10,900 6.67 6.74 6.67 10,600 0 0.1
15/04/2020
6.67
 10,200 7.04 7.04 6.67 2,000 0 0.0
14/04/2020
6.67
 11,069 6.67 6.67 6.52 6,200 0 0.1
13/04/2020
6.89
 14,860 6.67 6.89 6.15 3,600 0 0.0
10/04/2020
6.67
 3,100 7.11 7.11 6.67 0 0 0
09/04/2020
6.22
 4,200 6.00 6.30 6.00 100 0 0.0
08/04/2020
5.93
 4,250 5.93 6.08 5.93 0 0 0
07/04/2020
6.08
 3,300 6.00 6.08 5.78 3,200 0 0.0
06/04/2020
6.22
 3,500 4.89 6.22 4.89 0 100 0.0
03/04/2020
5.56
 3,757 5.63 5.71 5.56 1,600 0 0.0
01/04/2020
5.56
 5,970 5.48 5.56 5.41 400 0 0.0
31/03/2020
5.71
 785 5.71 5.71 5.71 0 0 0
30/03/2020
5.56
 9,600 5.41 5.56 5.19 1,000 0 0.0
27/03/2020
5.41
 1,158 5.48 5.48 5.41 100 0 0.0
26/03/2020
5.41
 100 5.41 5.41 5.41 0 100 0.0
25/03/2020
6.00
 900 5.85 6.00 5.85 0 0 0
24/03/2020
5.41
 1,981 5.41 5.41 5.41 0 0 0
23/03/2020
5.34
 12,685 5.71 5.71 5.34 2,000 0 0.0
20/03/2020
5.71
 1,272 5.71 5.71 5.71 1,000 0 0.0
19/03/2020
5.71
 0 5.71 5.71 5.71 0 0 0
18/03/2020
5.71
 5,788 5.71 5.78 5.71 3,600 0 0.0
17/03/2020
5.78
 7,290 5.71 5.78 4.89 0 0 0
16/03/2020
5.63
 9,594 5.93 5.93 5.63 1,100 0 0.0
13/03/2020
5.93
 2,188 5.93 5.93 5.78 1,000 0 0.0
12/03/2020
5.93
 5,200 5.93 5.93 5.93 4,400 0 0.0
10/03/2020
6.22
 1,300 6.37 6.37 6.22 900 0 0.0
09/03/2020
6.37
 5,560 6.60 6.60 6.37 4,600 0 0.0
06/03/2020
6.60
 3,268 6.60 6.67 5.63 1,600 0 0.0
05/03/2020
6.60
 6,985 6.67 6.82 6.52 1,500 0 0.0
04/03/2020
6.74
 2,400 6.67 6.74 6.67 1,500 0 0.0
03/03/2020
6.97
 1,310 6.67 6.97 6.67 0 0 0
02/03/2020
6.52
 464 6.60 6.60 6.52 0 0 0
28/02/2020
6.45
 5,072 6.52 6.52 6.45 5,000 0 0.0
27/02/2020
6.67
 3,900 6.52 6.67 6.52 0 0 0
26/02/2020
6.60
 6,300 6.67 6.67 5.56 6,200 0 0.1
25/02/2020
6.82
 15,654 6.67 6.82 6.22 9,300 0 0.1
24/02/2020
6.67
 14,326 6.82 6.82 6.67 4,800 0 0.0
21/02/2020
6.82
 4,556 6.82 6.82 6.82 1,200 0 0.0
20/02/2020
6.97
 210 6.97 6.97 6.08 0 0 0
19/02/2020
7.26
 200 6.89 7.26 5.85 0 0 0
18/02/2020
6.82
 7,147 6.82 6.82 6.82 7,000 0 0.1
17/02/2020
6.82
 9,494 6.82 6.89 6.82 1,600 0 0.0
14/02/2020
6.89
 1,534 6.82 7.04 6.82 900 0 0.0
13/02/2020
6.82
 4,024 6.97 6.97 6.82 3,200 0 0.0
12/02/2020
6.97
 2,713 6.67 7.19 6.67 0 100 0.0
11/02/2020
6.97
 920 6.97 6.97 6.97 0 0 0
10/02/2020
6.97
 3,989 6.82 6.97 6.82 2,000 0 0.0
07/02/2020
6.97
 2,929 6.82 6.97 6.82 0 0 0
06/02/2020
6.82
 7,080 6.67 6.89 6.67 4,100 0 0.0
05/02/2020
6.67
 11,379 6.67 6.74 6.67 5,100 0 0.0
04/02/2020
6.37
 5,400 6.67 6.67 5.11 0 0 0
03/02/2020
6.45
 7,190 6.00 6.97 5.93 0 100 0.0
31/01/2020
6.74
 4,850 6.74 6.74 6.74 4,700 0 0.0
30/01/2020
6.74
 8,428 6.74 6.74 6.74 3,600 0 0.0
22/01/2020
6.67
 6,750 7.26 7.41 6.67 1,500 0 0.0
21/01/2020
7.26
 27,074 6.74 7.41 6.67 18,000 0 0.2
20/01/2020
6.74
 16,304 7.11 7.11 6.67 6,500 0 0.1
17/01/2020
7.04
 7,690 7.41 7.41 7.04 2,100 0 0.0
16/01/2020
7.41
 2,400 7.41 7.71 7.41 1,100 0 0.0
15/01/2020
7.26
 1,190 7.41 7.41 7.26 0 0 0
14/01/2020
7.26
 4,550 7.26 7.41 7.04 2,800 0 0.0
13/01/2020
7.34
 4,370 7.41 7.78 7.04 1,500 0 0.0
10/01/2020
7.63
 1,400 7.19 7.63 7.19 0 100 0.0
09/01/2020
8.37
 3,100 7.85 8.37 7.85 3,000 0 0.0
08/01/2020
8.52
 6,730 7.71 8.52 7.48 0 100 0.0
07/01/2020
8.67
 400 8.52 8.67 8.52 0 0 0
06/01/2020
8.52
 400 7.93 8.52 7.93 300 0 0.0
03/01/2020
8.23
 10 8.23 8.23 8.23 0 0 0
02/01/2020
8.74
 300 8.00 8.74 8.00 0 100 0.0
31/12/2019
8.89
 1,050 8.89 8.89 8.89 0 0 0
30/12/2019
8.52
 500 8.15 8.52 8.15 400 0 0.0
27/12/2019
8.89
 330 7.63 9.04 7.63 0 100 0.0
26/12/2019
8.97
 130 8.97 8.97 8.97 0 0 0
25/12/2019
8.23
 3,880 8.74 9.26 8.23 1,000 0 0.0

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