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

0.70
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
(2025-06-30) 		0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2025-05-30) 		0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2025-05-05) 		0 0% 0 0 0
0.70
0.70
0.70
6 tháng
(2025-02-03) 		0 0% 0 0 0
0.70
0.70
0.70
12 tháng
(2024-08-05) 		0 0% 0 0 0
0.70
0.70
0.70
24 tháng
(2023-08-09) 		-0.10 -12.50% 0 0 0
0.70
0.80
0.70
36 tháng
(2022-08-15) 		-1 -58.82% 2,864,536 69,500 0.1
0.60
1.90
0.70
60 tháng
(2020-08-24) 		0.40 133.33% 25,229,944 74,600 0.1
0.20
2.60
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2013
2.80
 9,200 2.60 2.80 2.60 2,500 0 0.0
28/01/2013
2.60
 5,800 2.80 2.80 2.60 1,200 0 0.0
25/01/2013
2.80
 36,800 2.80 2.80 2.60 2,800 0 0.0
24/01/2013
2.80
 10,000 2.70 2.80 2.60 2,000 0 0.0
23/01/2013
2.70
 19,700 2.70 2.80 2.60 2,500 0 0.0
22/01/2013
2.70
 25,300 2.80 2.90 2.70 17,000 19,000 -0.0
21/01/2013
2.80
 26,300 3 3 2.70 13,400 5,500 0.0
18/01/2013
3
 62,900 3 3.10 2.70 18,500 8,000 0.0
17/01/2013
3
 18,000 3 3.20 3 2,500 0 0.0
16/01/2013
3
 196,300 2.90 3 2.70 19,400 40,000 -0.1
15/01/2013
2.90
 31,500 2.90 3 2.70 13,500 7,000 0.0
14/01/2013
2.90
 2,600 2.90 2.90 2.70 200 0 0.0
11/01/2013
2.90
 35,500 2.80 2.90 2.70 200 0 0.0
10/01/2013
2.80
 16,200 2.80 2.80 2.70 1,500 0 0.0
09/01/2013
2.80
 20,200 3 3.10 2.80 11,900 0 0.0
08/01/2013
3
 33,200 3 3.10 2.80 4,400 0 0.0
07/01/2013
3
 27,100 3.10 3.10 2.90 14,800 0 0.0
04/01/2013
3.10
 18,900 3.10 3.10 3 0 0 0
03/01/2013
3.10
 31,300 2.90 3.10 3 1,500 0 0.0
02/01/2013
2.90
 69,100 2.90 2.90 2.90 8,200 37,500 -0.1
28/12/2012
2.90
 45,000 2.80 2.90 2.70 4,500 0 0.0
27/12/2012
2.80
 10,000 2.70 2.80 2.70 3,500 0 0.0
26/12/2012
2.70
 7,300 2.60 2.70 2.50 2,000 0 0.0
25/12/2012
2.60
 4,000 2.60 2.70 2.50 400 0 0.0
24/12/2012
2.60
 500 2.50 2.60 2.50 300 0 0.0
21/12/2012
2.50
 11,300 2.40 2.50 2.30 1,400 0 0.0
20/12/2012
2.40
 44,000 2.50 2.60 2.40 4,200 0 0.0
19/12/2012
2.50
 99,300 2.60 2.70 2.50 48,100 6,000 0.1
18/12/2012
2.60
 38,500 2.60 2.60 2.50 22,700 0 0.1
17/12/2012
2.60
 31,400 2.60 2.60 2.50 12,200 0 0.0
14/12/2012
2.60
 29,200 2.70 2.70 2.60 4,000 0 0.0
13/12/2012
2.70
 25,600 2.60 2.70 2.70 0 4,000 -0.0
12/12/2012
2.60
 93,700 2.50 2.60 2.50 5,200 7,000 -0.0
11/12/2012
2.50
 45,700 2.40 2.50 2.40 0 0 0
10/12/2012
2.40
 65,600 2.30 2.40 2.20 10,000 0 0.0
07/12/2012
2.30
 100 2.20 2.30 2.30 0 0 0
06/12/2012
2.20
 700 2.30 2.30 2.20 0 0 0
05/12/2012
2.30
 15,500 2.20 2.30 2.20 3,500 1,700 0.0
04/12/2012
2.20
 2,400 2.20 2.20 2.10 100 0 0.0
03/12/2012
2.20
 0 2.20 2.20 2.20 0 0 0
30/11/2012
2.20
 5,900 2.20 2.20 2.10 100 0 0.0
29/11/2012
2.20
 0 2.20 2.20 2.20 0 0 0
28/11/2012
2.20
 3,000 2.20 2.20 2.10 200 0 0.0
27/11/2012
2.20
 6,100 2.20 2.20 2.10 0 0 0
26/11/2012
2.20
 5,700 2.30 2.30 2.20 0 0 0
23/11/2012
2.30
 400 2.30 2.30 2.20 0 0 0
22/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
21/11/2012
2.30
 7,000 2.30 2.30 2.20 0 0 0
20/11/2012
2.30
 7,500 2.30 2.30 2.20 300 0 0.0
19/11/2012
2.30
 0 2.30 2.30 2.30 0 0 0
16/11/2012
2.30
 43,800 2.30 2.30 2.20 500 0 0.0
15/11/2012
2.30
 100 2.40 2.40 2.30 0 0 0
14/11/2012
2.40
 7,500 2.30 2.40 2.20 0 0 0
13/11/2012
2.30
 19,300 2.40 2.40 2.30 15,300 0 0.0
12/11/2012
2.40
 27,400 2.20 2.40 2.20 2,000 0 0.0
09/11/2012
2.20
 9,300 2.30 2.40 2.20 8,000 0 0.0
08/11/2012
2.30
 20,900 2.40 2.40 2.30 20,500 0 0.0
07/11/2012
2.40
 34,500 2.40 2.40 2.30 4,500 0 0.0
06/11/2012
2.40
 5,300 2.50 2.50 2.40 0 0 0
05/11/2012
2.50
 500 2.60 2.60 2.50 0 0 0
02/11/2012
2.60
 100 2.70 2.70 2.60 0 0 0
01/11/2012
2.70
 1,200 2.70 2.70 2.60 0 0 0
31/10/2012
2.70
 15,600 2.70 2.70 2.60 0 0 0
30/10/2012
2.70
 900 2.80 2.80 2.70 0 0 0
29/10/2012
2.80
 7,500 2.90 2.90 2.70 0 0 0
26/10/2012
2.90
 100 2.90 2.90 2.90 0 0 0
25/10/2012
2.90
 17,400 2.90 2.90 2.70 0 0 0
24/10/2012
2.90
 100 2.90 2.90 2.90 0 0 0
23/10/2012
2.90
 6,100 2.90 2.90 2.70 0 0 0
22/10/2012
2.90
 6,900 2.80 2.90 2.80 0 0 0
19/10/2012
2.80
 33,400 2.80 2.90 2.70 0 0 0
18/10/2012
2.80
 9,600 2.90 2.90 2.80 0 0 0
17/10/2012
2.90
 96,400 2.90 3 2.90 0 0 0
16/10/2012
2.90
 42,000 2.80 2.90 2.80 0 0 0
15/10/2012
2.80
 30,000 2.80 2.90 2.70 0 0 0
12/10/2012
2.80
 30,100 3 3.10 2.80 0 0 0
11/10/2012
3
 42,200 3 3.20 3 0 0 0
10/10/2012
3
 5,300 2.90 3 2.90 0 0 0
09/10/2012
2.90
 26,000 2.80 2.90 2.80 0 0 0
08/10/2012
2.80
 24,700 2.70 2.80 2.60 0 0 0
05/10/2012
2.70
 55,700 2.80 2.80 2.70 0 0 0
04/10/2012
2.80
 2,400 2.90 2.90 2.80 0 0 0
03/10/2012
2.90
 5,200 2.80 2.90 2.80 0 0 0
02/10/2012
2.80
 2,100 3 3 2.80 0 0 0
01/10/2012
3
 6,700 3.20 3.20 3 0 0 0
28/09/2012
3.20
 9,200 3.10 3.20 3.10 0 0 0
27/09/2012
3.10
 19,400 3.10 3.20 3 0 0 0
26/09/2012
3.10
 10,000 3.20 3.20 3 0 0 0
25/09/2012
3.20
 19,100 3.10 3.20 3 0 0 0
24/09/2012
3.10
 31,700 3.30 3.40 3.10 0 0 0
21/09/2012
3.30
 26,400 3.30 3.40 3.30 0 0 0
20/09/2012
3.30
 34,000 3.50 3.50 3.30 0 0 0
19/09/2012
3.50
 62,500 3.30 3.50 3.20 0 0 0
18/09/2012
3.30
 53,200 3.50 3.50 3.30 0 0 0
17/09/2012
3.50
 13,600 3.50 3.50 3.30 300 0 0.0
14/09/2012
3.50
 74,900 3.40 3.50 3.40 29,200 0 0.1
13/09/2012
3.40
 38,500 3.30 3.40 3.30 0 0 0
12/09/2012
3.30
 22,300 3.40 3.50 3.30 14,100 0 0.0
11/09/2012
3.40
 46,300 3.50 3.50 3.30 0 0 0
10/09/2012
3.50
 15,500 3.70 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |