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)
24/12/2019
8.74
 2,640 8.74 8.74 8.74 1,300 0 0.0
23/12/2019
8.74
 1,300 8.74 8.74 8.74 0 0 0
20/12/2019
8.52
 2,000 8.82 8.89 8.52 1,300 0 0.0
19/12/2019
8.82
 500 8.52 9.26 8.52 0 100 0.0
18/12/2019
8.74
 1,200 8.82 8.89 8.74 1,000 0 0.0
17/12/2019
8.82
 1,670 8.82 8.82 8.82 600 0 0.0
16/12/2019
8.82
 600 8.82 8.82 8.82 0 0 0
13/12/2019
9.11
 2,500 8.89 9.11 8.60 1,000 0 0.0
12/12/2019
8.97
 200 8.97 8.97 8.97 200 0 0.0
11/12/2019
8.97
 1,900 8.97 8.97 8.97 1,300 0 0.0
10/12/2019
8.97
 700 9.04 9.04 8.97 500 0 0.0
09/12/2019
8.97
 3,800 8.97 8.97 8.97 3,800 0 0.0
06/12/2019
8.97
 4,800 8.89 8.97 8.89 400 0 0.0
05/12/2019
9.04
 6,340 8.89 9.04 8.89 3,700 0 0.0
04/12/2019
8.82
 1,700 9.11 9.11 8.30 100 0 0.0
03/12/2019
9.04
 2,100 9.19 9.19 9.04 1,500 0 0.0
02/12/2019
9.19
 2,300 9.19 9.19 9.11 1,100 0 0.0
29/11/2019
9.26
 2,830 9.11 9.26 9.11 2,000 0 0.0
28/11/2019
9.11
 3,320 9.11 9.11 9.11 1,300 0 0.0
27/11/2019
9.11
 1,340 9.26 9.26 9.11 0 0 0
26/11/2019
8.89
 4,850 8.89 9.04 8.74 2,800 0 0.0
25/11/2019
9.63
 9,990 9.71 9.71 8.30 1,600 0 0.0
22/11/2019
9.71
 4,600 9.71 9.71 9.71 3,500 0 0.0
21/11/2019
9.71
 6,310 10.74 10.74 9.71 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
10.74
 3,410 11.56 11.56 10.74 0 0 0
19/11/2019
9.36
 32,050 10.53 10.57 9.05 14,700 0 0.4
18/11/2019
10.57
 26,385 11.12 11.12 10.14 15,600 0 0.4
15/11/2019
10.92
 15,070 10.61 11.12 10.53 0 0 0
14/11/2019
10.37
 27,294 9.44 10.41 7.80 500 0 0.0
13/11/2019
9.09
 8,405 9.20 9.20 9.09 3,800 0 0.1
12/11/2019
9.20
 3,700 9.36 9.52 8.97 0 0 0
11/11/2019
8.70
 12,830 8.70 8.93 8.62 6,000 0 0.1
08/11/2019
8.78
 9,250 8.58 9.17 8.46 1,400 0 0.0
07/11/2019
8.62
 1,700 8.58 8.93 8.58 700 0 0.0
06/11/2019
8.58
 6,670 8.74 8.74 8.58 5,200 0 0.1
05/11/2019
8.58
 20,440 8.50 8.66 8.50 0 100 0.0
04/11/2019
10.02
 1,912 8.15 10.06 8.15 0 100 0.0
01/11/2019
8.74
 2,610 9.01 9.01 8.74 0 0 0
31/10/2019
9.01
 5,280 7.92 9.01 7.80 1,900 0 0.0
30/10/2019
7.92
 1,000 7.84 7.92 7.29 0 100 0.0
29/10/2019
8.54
 508 8.54 8.54 8.54 0 0 0
28/10/2019
7.80
 4,200 8.78 8.78 6.59 0 0 0
25/10/2019
7.88
 5,100 7.49 7.88 6.36 500 0 0.0
24/10/2019
7.61
 6,310 7.41 7.61 6.36 1,200 0 0.0
23/10/2019
7.45
 4,100 7.45 7.45 7.41 3,100 0 0.1
22/10/2019
7.45
 3,980 7.57 7.61 7.41 800 0 0.0
21/10/2019
7.57
 4,920 7.80 7.80 7.57 4,100 0 0.1
18/10/2019
7.57
 4,170 7.57 7.64 7.57 0 0 0
17/10/2019
7.41
 5,100 7.80 7.80 7.41 3,000 0 0.1
16/10/2019
7.80
 3,000 7.80 7.80 7.76 0 0 0
14/10/2019
7.84
 2,330 7.88 7.92 7.84 0 0 0
11/10/2019
8.03
 700 6.98 8.03 6.98 0 100 0.0
10/10/2019
8.19
 200 8.19 8.19 8.19 0 0 0
09/10/2019
7.41
 4,200 7.14 8.42 7.14 0 100 0.0
08/10/2019
8.35
 1,440 8.39 8.39 8.35 900 0 0.0
07/10/2019
8.39
 2,100 8.58 8.58 8.39 1,200 0 0.0
04/10/2019
8.39
 1,570 9.17 9.17 8.39 0 0 0
03/10/2019
8.54
 2,300 8.31 8.74 8.27 1,400 0 0.0
02/10/2019
8.97
 3,340 8.07 8.97 8.07 0 0 0
01/10/2019
8.15
 6,560 8.19 8.19 8.00 2,800 0 0.1
30/09/2019
8.11
 8,040 8.11 8.15 7.92 2,900 0 0.1
27/09/2019
8.00
 2,900 8.00 8.19 7.92 0 0 0
26/09/2019
7.80
 900 7.80 7.80 7.80 0 0 0
25/09/2019
7.80
 200 7.80 7.80 7.80 0 0 0
24/09/2019
7.80
 1,700 7.49 7.80 7.49 0 0 0
23/09/2019
8.19
 200 8.19 8.19 8.19 0 0 0
20/09/2019
7.29
 3,400 8.19 8.19 7.29 1,000 0 0.0
19/09/2019
8.15
 1,000 8.19 8.19 8.15 0 0 0
18/09/2019
8.11
 4,020 8.00 8.19 8.00 0 0 0
17/09/2019
7.88
 100 7.88 7.88 7.88 0 0 0
16/09/2019
7.80
 5,230 8.00 8.03 7.80 3,300 0 0.1
13/09/2019
8.00
 16,720 6.51 8.19 6.51 0 0 0
12/09/2019
8.54
 800 7.02 8.54 7.02 0 0 0
11/09/2019
7.88
 5,600 8.19 8.19 7.88 0 0 0
10/09/2019
11.00
 4,400 9.24 11.00 9.17 0 0 0
09/09/2019
11.58
 200 9.95 11.58 9.95 0 0 0
06/09/2019
10.45
 4,100 12.29 12.29 10.45 2,300 0 0.1
05/09/2019
12.29
 2,300 12.29 12.48 12.29 0 100 0.0
04/09/2019
14.43
 100 14.43 14.43 14.43 0 0 0
03/09/2019
12.64
 600 12.60 12.64 12.60 500 100 0.0
30/08/2019
12.48
 4,100 12.29 15.41 12.29 0 100 0.0
29/08/2019
14.43
 500 14.43 14.43 14.43 500 0 0.0
28/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
27/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
26/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
23/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
22/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
21/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
20/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
19/08/2019
15.60
 0 15.60 15.60 15.60 0 0 0
16/08/2019
15.60
 200 15.60 15.60 15.60 0 0 0
15/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
14/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
13/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
12/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
09/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
08/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
07/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
06/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0
05/08/2019
25.90
 0 25.90 25.90 25.90 0 0 0

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