CTCP khoáng Sản và Vật liệu Xây dựng Hưng Long (khl)

0.70
0
(0%)

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
(2024-10-09)
0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2024-09-09)
0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2024-08-12)
0 0% 0 0 0
0.70
0.70
0.70
6 tháng
(2024-07-04)
0 0% 0 0 0
0.70
0.70
0.70
12 tháng
(2024-07-04)
0 0% 0 0 0
0.70
0.70
0.70
24 tháng
(2022-11-21)
-0.10 -12.50% 677,498 0 0
0.60
1.10
0.70
36 tháng
(2021-11-24)
-1.80 -72% 13,113,735 74,600 0.1
0.60
2.50
0.70
60 tháng
(2019-12-05)
0.50 250% 25,865,444 64,200 0.1
0.10
2.60
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2014
3.60
147,900 3.50 3.60 3.30 0 0 0
26/05/2014
3.50
45,400 3.40 3.50 3.20 300 5,000 -0.0
23/05/2014
3.40
64,400 3.40 3.50 3.20 24,000 0 0.1
22/05/2014
3.40
150,700 3.70 3.90 3.40 20,000 0 0.1
21/05/2014
3.70
222,900 3.40 3.70 3.40 21,000 0 0.1
20/05/2014
3.40
134,200 3.10 3.40 3.10 51,500 0 0.2
19/05/2014
3.10
107,800 2.90 3.10 2.90 39,500 29,500 0.0
16/05/2014
2.90
127,800 2.70 2.90 2.70 0 0 0
15/05/2014
2.70
116,600 2.90 3.10 2.70 0 0 0
14/05/2014
2.90
92,600 2.70 2.90 2.60 0 10,000 -0.0
13/05/2014
2.70
68,800 2.90 2.90 2.70 25,000 2,000 0.1
12/05/2014
2.90
98,000 3.20 3.20 2.90 0 15,000 -0.0
09/05/2014
3.20
93,200 3.10 3.30 2.80 4,000 0 0.0
08/05/2014
3.10
129,000 3.40 3.40 3.10 0 200 -0.0
07/05/2014
3.40
106,200 3.70 3.70 3.40 0 15,800 -0.1
06/05/2014
3.70
109,300 3.90 3.90 3.60 0 33,700 -0.1
05/05/2014
3.90
124,700 3.80 4 3.80 19,800 1,300 0.1
29/04/2014
3.80
137,900 3.50 3.80 3.50 0 0 0
28/04/2014
3.50
108,900 3.50 3.60 3.50 42,900 700 0.2
25/04/2014
3.50
121,300 3.30 3.60 3.40 0 3,700 -0.0
24/04/2014
3.30
64,700 3.50 3.50 3.30 0 13,300 -0.0
23/04/2014
3.50
155,800 3.40 3.60 3.40 13,000 17,000 -0.0
22/04/2014
3.40
113,700 3.10 3.40 3.10 0 0 0
21/04/2014
3.10
63,100 3 3.10 2.90 0 0 0
18/04/2014
3
126,500 3.30 3.30 3 0 29,500 -0.1
17/04/2014
3.30
97,400 3.30 3.50 3.10 0 9,900 -0.0
16/04/2014
3.30
175,800 3.60 3.60 3.30 0 72,100 -0.2
15/04/2014
3.60
62,300 4 4 3.60 500 3,000 -0.0
14/04/2014
4
377,300 3.80 4 3.50 12,000 6,900 0.0
11/04/2014
3.80
227,300 3.80 4.10 3.60 0 100,100 -0.4
10/04/2014
3.80
42,100 3.50 3.80 3.80 0 35,500 -0.1
08/04/2014
3.50
417,700 3.20 3.50 2.90 0 279,800 -0.8
07/04/2014
3.20
91,600 3.50 3.50 3.20 0 36,600 -0.1
04/04/2014
3.50
45,900 3.80 3.80 3.50 0 39,800 -0.1
03/04/2014
3.80
130,300 4.20 4.20 3.80 0 18,700 -0.1
02/04/2014
4.20
68,500 4.60 4.60 4.20 1,400 45,000 -0.2
01/04/2014
4.60
89,700 5.10 5.10 4.60 800 59,900 -0.3
31/03/2014
5.10
37,400 5 5.50 4.50 2,800 0 0.0
28/03/2014
5
64,300 4.90 5.30 4.90 1,500 9,000 -0.0
27/03/2014
4.90
168,300 5.40 5.40 4.90 0 76,100 -0.4
26/03/2014
5.40
238,300 6 6 5.40 33,800 13,600 0.1
25/03/2014
6
235,300 5.70 6.20 5.90 700 125,700 -0.8
24/03/2014
5.70
312,000 5.20 5.70 5.40 1,200 90,600 -0.5
21/03/2014
5.20
189,500 4.80 5.20 4.60 2,200 0 0.0
20/03/2014
4.80
119,800 4.80 5 4.60 10,300 21,000 -0.1
19/03/2014
4.80
182,800 4.50 4.90 4.40 1,400 21,100 -0.1
18/03/2014
4.50
210,100 4.10 4.50 4.30 1,200 29,000 -0.1
17/03/2014
4.10
161,400 3.80 4.10 3.90 0 0 0
14/03/2014
3.80
80,900 3.90 4 3.80 2,700 40,000 -0.1
13/03/2014
3.90
19,800 3.90 3.90 3.80 2,200 0 0.0
12/03/2014
3.90
51,900 4.10 4.10 3.80 0 0 0
11/03/2014
4.10
92,800 4 4.10 3.90 500 10,200 -0.0
10/03/2014
4
142,400 3.90 4.10 3.90 3,200 0 0.0
07/03/2014
3.90
45,300 3.90 4 3.70 1,700 16,000 -0.1
06/03/2014
3.90
13,800 3.90 4 3.90 800 0 0.0
05/03/2014
3.90
9,800 3.70 3.90 3.70 1,200 3,100 -0.0
04/03/2014
3.70
147,400 4 4 3.60 300 35,900 -0.1
03/03/2014
4
8,400 4.10 4.10 3.90 3,100 0 0.0
28/02/2014
4.10
34,200 3.80 4.10 3.90 3,300 0 0.0
27/02/2014
3.80
182,400 3.50 3.80 3.50 93,500 38,000 0.2
26/02/2014
3.50
70,700 3.50 3.60 3.40 40,000 0 0.1
25/02/2014
3.50
107,900 3.50 3.50 3.30 13,700 90,000 -0.3
24/02/2014
3.50
35,600 3.50 3.60 3.40 5,500 10,200 -0.0
21/02/2014
3.50
66,500 3.40 3.50 3.30 2,500 0 0.0
20/02/2014
3.40
126,000 3.30 3.40 3.10 105,300 0 0.3
19/02/2014
3.30
37,400 3.20 3.40 3.20 15,100 1,500 0.0
18/02/2014
3.20
18,600 3.20 3.20 3.10 0 0 0
17/02/2014
3.20
32,000 3.20 3.20 3.10 2,500 0 0.0
14/02/2014
3.20
112,000 3.10 3.30 2.90 7,200 29,800 -0.1
13/02/2014
3.10
7,200 3.10 3.10 3 0 0 0
12/02/2014
3.10
21,200 3.10 3.20 3 3,800 0 0.0
11/02/2014
3.10
15,600 3.20 3.20 3 0 0 0
10/02/2014
3.20
19,900 3.30 3.30 3 10,300 0 0.0
07/02/2014
3.30
29,000 3.10 3.30 3.20 16,000 0 0.1
06/02/2014
3.10
10,000 3 3.10 3 6,700 0 0.0
27/01/2014
3
5,400 3 3 2.70 1,000 0 0.0
24/01/2014
3
400 3 3 2.90 0 0 0
23/01/2014
3
1,000 3 3.30 3 1,000 0 0.0
22/01/2014
3
18,200 2.80 3 2.80 2,200 0 0.0
21/01/2014
2.80
17,400 2.80 2.80 2.70 1,000 0 0.0
20/01/2014
2.80
21,600 2.80 2.80 2.60 400 0 0.0
17/01/2014
2.80
9,100 3 3 2.80 500 0 0.0
16/01/2014
3
8,200 3 3 2.80 1,000 0 0.0
15/01/2014
3
14,400 3 3 2.90 0 0 0
14/01/2014
3
4,500 2.90 3 2.90 300 0 0.0
13/01/2014
2.90
13,300 3.10 3.10 2.90 0 0 0
10/01/2014
3.10
13,000 3.10 3.20 3.10 500 0 0.0
09/01/2014
3.10
28,200 3 3.20 3 13,000 0 0.0
08/01/2014
3
13,700 3 3 2.90 0 0 0
07/01/2014
3
36,400 3 3 2.90 0 0 0
06/01/2014
3
11,600 3 3 2.80 500 0 0.0
03/01/2014
3
7,300 3 3 2.90 1,200 0 0.0
02/01/2014
3
8,400 3 3 3 500 0 0.0
31/12/2013
3
5,500 2.90 3 2.90 0 0 0
30/12/2013
2.90
2,500 2.90 2.90 2.80 0 0 0
27/12/2013
2.90
15,100 3.10 3.10 2.90 0 0 0
26/12/2013
3.10
10,200 3 3.10 3 500 6,100 -0.0
25/12/2013
3
5,700 3.20 3.20 3 700 0 0.0
24/12/2013
3.20
24,300 3 3.20 3 1,200 0 0.0
23/12/2013
3
4,500 3 3.10 2.90 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |