CTCP Khai thác Chế biến Khoáng sản Hải Dương (khd)

14.20
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
(2025-11-12) 		1.50 11.81% 1,200 0 0
12.70
16.70
14.20
2 tháng
(2025-10-13) 		1.80 14.52% 15,200 0 0
12.40
16.70
14.20
3 tháng
(2025-09-15) 		0.45 3.30% 236,900 0 0
12.40
16.70
14.20
6 tháng
(2025-06-16) 		4.40 44.83% 431,900 0 0
8.17
16.70
14.20
12 tháng
(2024-12-17) 		4.59 47.73% 759,720 0 0
8.17
16.70
14.20
24 tháng
(2023-12-25) 		8.14 134.48% 1,835,658 -100 -0.0
5.96
16.70
14.20
36 tháng
(2022-12-28) 		6.80 91.85% 2,295,033 -700 -0.0
5.19
16.70
14.20
60 tháng
(2021-01-07) 		7.18 102.36% 7,032,301 -321,300 -2.6
5.19
16.70
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
22/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
21/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
18/07/2025
9.61
 10,800 9.61 9.61 9.61 0 0 0
17/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
16/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
15/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
14/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
11/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
10/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
09/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
08/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
07/07/2025
9.61
 0 9.61 9.61 9.61 0 0 0
04/07/2025
9.61
 11,300 9.61 9.61 9.61 0 0 0
03/07/2025
9.90
 0 9.90 9.90 9.90 0 0 0
02/07/2025
9.90
 0 9.90 9.90 9.90 0 0 0
01/07/2025
9.90
 0 9.90 9.90 9.90 0 0 0
30/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
27/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
26/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
25/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
24/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
23/06/2025
9.90
 0 9.90 9.90 9.90 0 0 0
20/06/2025
10.29
 1,600 9.61 10.29 9.61 0 0 0
19/06/2025
9.80
 0 9.80 9.80 9.80 0 0 0
18/06/2025
9.80
 0 9.80 9.80 9.80 0 0 0
17/06/2025
9.80
 0 9.80 9.80 9.80 0 0 0
16/06/2025
9.80
 0 9.80 9.80 9.80 0 0 0
13/06/2025
9.80
 7,700 9.80 9.80 9.80 0 0 0
12/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
11/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
10/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
09/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
06/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
05/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
04/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
03/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
02/06/2025
11.53
 0 11.53 11.53 11.53 0 0 0
30/05/2025
11.53
 200 11.53 11.53 11.53 0 0 0
29/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
28/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
27/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
26/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
23/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
22/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
21/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
20/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
19/05/2025
11.05
 0 11.05 11.05 11.05 0 0 0
16/05/2025
11.05
 150,000 11.05 11.05 11.05 0 0 0
15/05/2025
12.69
 0 12.69 12.69 12.69 0 0 0
14/05/2025
12.69
 0 12.69 12.69 12.69 0 0 0
13/05/2025
12.69
 0 12.69 12.69 12.69 0 0 0
12/05/2025
12.69
 0 12.69 12.69 12.69 0 0 0
09/05/2025
12.50
 4,500 14.42 14.42 12.50 0 0 0
08/05/2025
14.42
 0 14.42 14.42 14.42 0 0 0
07/05/2025
14.42
 0 14.42 14.42 14.42 0 0 0
06/05/2025
14.42
 0 14.42 14.42 14.42 0 0 0
05/05/2025
14.42
 0 14.42 14.42 14.42 0 0 0
29/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
28/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
25/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
24/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
23/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
22/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
21/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
18/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
17/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
16/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
15/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
14/04/2025
14.42
 0 14.42 14.42 14.42 0 0 0
11/04/2025
14.42
 4,200 14.42 14.42 14.42 0 0 0
10/04/2025
12.59
 0 12.59 12.59 12.59 0 0 0
09/04/2025
12.59
 0 12.59 12.59 12.59 0 0 0
08/04/2025
12.59
 0 12.59 12.59 12.59 0 0 0
04/04/2025
12.59
 100 12.59 12.59 12.59 0 0 0
03/04/2025
14.80
 0 14.80 14.80 14.80 0 0 0
02/04/2025
14.80
 0 14.80 14.80 14.80 0 0 0
01/04/2025
14.80
 0 14.80 14.80 14.80 0 0 0
31/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
28/03/2025
14.80
 1,500 14.80 14.80 14.80 0 0 0
27/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
26/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
25/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
24/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
21/03/2025
14.80
 400 14.80 14.80 14.80 0 0 0
20/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
19/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
18/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
17/03/2025
14.80
 0 14.80 14.80 14.80 0 0 0
14/03/2025
14.80
 8,300 14.42 14.80 14.42 0 0 0
13/03/2025
12.88
 0 12.88 12.88 12.88 0 0 0
12/03/2025
12.88
 0 12.88 12.88 12.88 0 0 0
11/03/2025
12.88
 0 12.88 12.88 12.88 0 0 0
10/03/2025
12.88
 0 12.88 12.88 12.88 0 0 0
07/03/2025
13.36
 41,600 11.63 14.71 11.63 0 0 0
06/03/2025
13.36
 0 13.36 13.36 13.36 0 0 0
05/03/2025
13.36
 0 13.36 13.36 13.36 0 0 0
04/03/2025
13.36
 0 13.36 13.36 13.36 0 0 0
03/03/2025
13.36
 0 13.36 13.36 13.36 0 0 0
28/02/2025
13.27
 11,700 13.27 13.46 13.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |