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

7
0.60
(9.38%)
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
(2024-08-20) 		-1.40 -17.95% 4,700 0 0
6.40
7.80
6.40
2 tháng
(2024-07-22) 		-1.10 -14.67% 23,900 0 0
6.40
7.80
6.40
3 tháng
(2024-06-21) 		-0.90 -12.33% 35,600 0 0
6.40
7.80
6.40
6 tháng
(2024-03-25) 		-1.40 -17.95% 326,500 0 0
6.40
9.10
6.40
12 tháng
(2023-09-25) 		-0.20 -3.03% 883,545 -100 -0.0
6.20
10.10
6.40
24 tháng
(2022-09-30) 		-1.50 -18.99% 1,264,930 -700 -0.0
5.40
10.10
6.40
36 tháng
(2021-10-05) 		-3.50 -35.35% 5,222,149 -2,040 -0.0
5.40
14.50
6.40
60 tháng
(2019-10-16) 		-4.13 -39.20% 7,018,240 -105,000 0.6
5.40
14.74
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
12.30
 3,320 12.30 12.30 12.30 1,300 0 0.0
27/11/2019
12.30
 1,340 12.50 12.50 12.30 0 0 0
26/11/2019
12
 4,850 12 12.20 11.80 2,800 0 0.0
25/11/2019
13
 9,990 13.10 13.10 11.20 1,600 0 0.0
22/11/2019
13.10
 4,600 13.10 13.10 13.10 3,500 0 0.0
21/11/2019
13.10
 6,310 14.50 14.50 13.10 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
14.50
 3,410 15.60 15.60 14.50 0 0 0
19/11/2019
12.63
 32,050 14.21 14.26 12.21 14,700 0 0.4
18/11/2019
14.26
 26,385 15 15 13.68 15,600 0 0.4
15/11/2019
14.74
 15,070 14.32 15 14.21 0 0 0
14/11/2019
14
 27,294 12.74 14.05 10.53 500 0 0.0
13/11/2019
12.26
 8,405 12.42 12.42 12.26 3,800 0 0.1
12/11/2019
12.42
 3,700 12.63 12.84 12.11 0 0 0
11/11/2019
11.74
 12,830 11.74 12.05 11.63 6,000 0 0.1
08/11/2019
11.84
 9,250 11.58 12.37 11.42 1,400 0 0.0
07/11/2019
11.63
 1,700 11.58 12.05 11.58 700 0 0.0
06/11/2019
11.58
 6,670 11.79 11.79 11.58 5,200 0 0.1
05/11/2019
11.58
 20,440 11.47 11.68 11.47 0 100 -0.0
04/11/2019
13.53
 1,912 11 13.58 11 0 100 -0.0
01/11/2019
11.79
 2,610 12.16 12.16 11.79 0 0 0
31/10/2019
12.16
 5,280 10.68 12.16 10.53 1,900 0 0.0
30/10/2019
10.68
 1,000 10.58 10.68 9.84 0 100 -0.0
29/10/2019
11.53
 508 11.53 11.53 11.53 0 0 0
28/10/2019
10.53
 4,200 11.84 11.84 8.89 0 0 0
25/10/2019
10.63
 5,100 10.11 10.63 8.58 500 0 0.0
24/10/2019
10.26
 6,310 10 10.26 8.58 1,200 0 0.0
23/10/2019
10.05
 4,100 10.05 10.05 10 3,100 0 0.1
22/10/2019
10.05
 3,980 10.21 10.26 10 800 0 0.0
21/10/2019
10.21
 4,920 10.53 10.53 10.21 4,100 0 0.1
18/10/2019
10.21
 4,170 10.21 10.32 10.21 0 0 0
17/10/2019
10
 5,100 10.53 10.53 10 3,000 0 0.1
16/10/2019
10.53
 3,000 10.53 10.53 10.47 0 0 0
15/10/2019
10.32
 4,970 10.58 10.68 10.32 2,200 0 0.0
14/10/2019
10.58
 2,330 10.63 10.68 10.58 0 0 0
11/10/2019
10.84
 700 9.42 10.84 9.42 0 100 -0.0
10/10/2019
11.05
 200 11.05 11.05 11.05 0 0 0
09/10/2019
10
 4,200 9.63 11.37 9.63 0 100 -0.0
08/10/2019
11.26
 1,440 11.32 11.32 11.26 900 0 0.0
07/10/2019
11.32
 2,100 11.58 11.58 11.32 1,200 0 0.0
04/10/2019
11.32
 1,570 12.37 12.37 11.32 0 0 0
03/10/2019
11.53
 2,300 11.21 11.79 11.16 1,400 0 0.0
02/10/2019
12.11
 3,340 10.89 12.11 10.89 0 0 0
01/10/2019
11
 6,560 11.05 11.05 10.79 2,800 0 0.1
30/09/2019
10.95
 8,040 10.95 11 10.68 2,900 0 0.1
27/09/2019
10.79
 2,900 10.79 11.05 10.68 0 0 0
26/09/2019
10.53
 900 10.53 10.53 10.53 0 0 0
25/09/2019
10.53
 200 10.53 10.53 10.53 0 0 0
24/09/2019
10.53
 1,700 10.11 10.53 10.11 0 0 0
23/09/2019
11.05
 200 11.05 11.05 11.05 0 0 0
20/09/2019
9.84
 3,400 11.05 11.05 9.84 1,000 0 0.0
19/09/2019
11
 1,000 11.05 11.05 11 0 0 0
18/09/2019
10.95
 4,020 10.79 11.05 10.79 0 0 0
17/09/2019
10.63
 100 10.63 10.63 10.63 0 0 0
16/09/2019
10.53
 5,230 10.79 10.84 10.53 3,300 0 0.1
13/09/2019
10.79
 16,720 8.79 11.05 8.79 0 0 0
12/09/2019
11.53
 800 9.47 11.53 9.47 0 0 0
11/09/2019
10.63
 5,600 11.05 11.05 10.63 0 0 0
10/09/2019
14.84
 4,400 12.47 14.84 12.37 0 0 0
09/09/2019
15.63
 200 13.42 15.63 13.42 0 0 0
06/09/2019
14.11
 4,100 16.58 16.58 14.11 2,300 0 0.1
05/09/2019
16.58
 2,300 16.58 16.84 16.58 0 100 -0.0
04/09/2019
19.47
 100 19.47 19.47 19.47 0 0 0
03/09/2019
17.05
 600 17 17.05 17 500 100 0.0
30/08/2019
16.84
 4,100 16.58 20.79 16.58 0 100 -0.0
29/08/2019
19.47
 500 19.47 19.47 19.47 500 0 0.0
28/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
27/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
26/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
23/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
22/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
21/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
20/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
19/08/2019
21.05
 0 21.05 21.05 21.05 0 0 0
16/08/2019
21.05
 200 21.05 21.05 21.05 0 0 0
15/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
14/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
13/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
12/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
09/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
08/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
07/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
06/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
05/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
02/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
01/08/2019
34.95
 0 34.95 34.95 34.95 0 0 0
31/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
30/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
29/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
26/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
25/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
24/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
23/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
22/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
19/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
18/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
17/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
16/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
15/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
12/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0
11/07/2019
34.95
 0 34.95 34.95 34.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |