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
(2024-08-20) 		0 0% 0 0 0
0.70
0.70
0.70
2 tháng
(2024-07-22) 		0 0% 0 0 0
0.70
0.70
0.70
3 tháng
(2024-07-04) 		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
(2022-09-30) 		-0.80 -53.33% 2,315,436 40,000 0.0
0.60
1.50
0.70
36 tháng
(2021-10-05) 		-0.60 -46.15% 17,711,845 74,600 0.1
0.60
2.60
0.70
60 tháng
(2019-10-16) 		0.30 75% 26,011,144 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)
12/06/2013
2.10
 102,400 2.30 2.30 2.10 0 101,300 -0.2
11/06/2013
2.30
 5,400 2.30 2.30 2.10 0 5,200 -0.0
10/06/2013
2.30
 14,500 2.10 2.30 2.20 1,300 0 0.0
07/06/2013
2.10
 77,300 2.20 2.30 2.10 11,600 20,000 -0.0
06/06/2013
2.20
 100 2.20 2.20 2.20 0 0 0
05/06/2013
2.20
 29,900 2.20 2.20 2.10 8,000 2,800 0.0
04/06/2013
2.20
 14,200 2.20 2.30 2.20 0 2,000 -0.0
03/06/2013
2.20
 44,700 2.20 2.20 2.10 0 0 0
31/05/2013
2.20
 18,000 2.20 2.20 2.10 0 0 0
30/05/2013
2.20
 35,000 2.20 2.20 2 1,500 0 0.0
29/05/2013
2.20
 21,400 2.20 2.20 2.10 200 0 0.0
28/05/2013
2.20
 100 2.20 2.20 2.20 0 0 0
27/05/2013
2.20
 31,400 2 2.20 2 3,700 0 0.0
24/05/2013
2
 60,000 2.20 2.20 2 0 0 0
23/05/2013
2.20
 8,000 2 2.20 2.10 500 0 0.0
22/05/2013
2
 51,800 2.20 2.20 2 300 0 0.0
21/05/2013
2.20
 23,800 2.20 2.20 2 0 0 0
20/05/2013
2.20
 27,000 2.20 2.20 2 7,400 0 0.0
17/05/2013
2.20
 21,500 2.30 2.30 2.10 0 0 0
16/05/2013
2.30
 38,500 2.30 2.30 2.10 0 0 0
15/05/2013
2.30
 6,900 2.40 2.40 2.30 0 1,200 -0.0
14/05/2013
2.40
 47,600 2.30 2.40 2.30 3,300 0 0.0
13/05/2013
2.30
 14,100 2.40 2.40 2.30 0 5,000 -0.0
10/05/2013
2.40
 68,200 2.30 2.50 2.10 0 4,300 -0.0
09/05/2013
2.30
 100 2.20 2.30 2.30 0 0 0
08/05/2013
2.20
 69,600 2.40 2.50 2.20 23,000 0 0.1
07/05/2013
2.40
 53,000 2.50 2.50 2.40 0 15,900 -0.0
06/05/2013
2.50
 58,900 2.50 2.60 2.30 0 16,000 -0.0
03/05/2013
2.50
 34,900 2.50 2.50 2.40 0 4,000 -0.0
02/05/2013
2.50
 76,600 2.30 2.50 2.30 200 5,000 -0.0
26/04/2013
2.30
 24,400 2.20 2.30 2.20 5,000 0 0.0
25/04/2013
2.20
 6,300 2.30 2.30 2.20 0 0 0
24/04/2013
2.30
 35,000 2.30 2.40 2.30 0 0 0
23/04/2013
2.30
 63,100 2.40 2.40 2.30 0 0 0
22/04/2013
2.40
 66,800 2.30 2.40 2.30 2,900 0 0.0
18/04/2013
2.30
 42,400 2.40 2.40 2.20 0 0 0
17/04/2013
2.40
 41,200 2.40 2.40 2.30 0 0 0
16/04/2013
2.40
 20,700 2.50 2.50 2.40 0 0 0
15/04/2013
2.50
 10,100 2.60 2.60 2.40 0 0 0
12/04/2013
2.60
 64,300 2.70 2.70 2.50 300 0 0.0
11/04/2013
2.70
 105,800 2.70 2.70 2.50 0 0 0
10/04/2013
2.70
 134,300 2.50 2.70 2.50 0 3,000 -0.0
09/04/2013
2.50
 53,100 2.40 2.50 2.20 3,000 0 0.0
08/04/2013
2.40
 30,400 2.50 2.50 2.30 200 0 0.0
05/04/2013
2.50
 32,200 2.50 2.50 2.40 0 0 0
04/04/2013
2.50
 51,400 2.60 2.60 2.40 0 0 0
03/04/2013
2.60
 52,900 2.60 2.60 2.50 0 0 0
02/04/2013
2.60
 24,200 2.60 2.70 2.40 0 0 0
01/04/2013
2.60
 46,400 2.50 2.60 2.30 0 0 0
29/03/2013
2.50
 15,900 2.40 2.50 2.20 0 0 0
28/03/2013
2.40
 27,300 2.60 2.60 2.40 0 0 0
27/03/2013
2.60
 0 2.60 2.60 2.60 0 0 0
26/03/2013
2.60
 2,300 2.40 2.60 2.30 300 0 0.0
25/03/2013
2.40
 4,100 2.60 2.60 2.40 0 0 0
22/03/2013
2.60
 9,200 2.60 2.60 2.40 0 0 0
21/03/2013
2.60
 6,900 2.60 2.60 2.50 0 0 0
20/03/2013
2.60
 8,200 2.60 2.60 2.50 0 0 0
19/03/2013
2.60
 0 2.60 2.60 2.60 0 0 0
18/03/2013
2.60
 0 2.60 2.60 2.60 0 0 0
15/03/2013
2.60
 11,000 2.60 2.60 2.60 0 0 0
14/03/2013
2.60
 5,000 2.50 2.60 2.40 0 0 0
13/03/2013
2.50
 41,600 2.60 2.70 2.40 0 0 0
12/03/2013
2.60
 9,600 2.70 2.70 2.60 0 0 0
11/03/2013
2.70
 11,400 2.60 2.70 2.40 3,000 0 0.0
08/03/2013
2.60
 6,800 2.80 2.80 2.60 0 0 0
07/03/2013
2.80
 100 2.70 2.80 2.80 0 0 0
06/03/2013
2.70
 9,700 2.50 2.70 2.50 3,500 0 0.0
05/03/2013
2.50
 8,200 2.60 2.60 2.40 2,500 0 0.0
04/03/2013
2.60
 19,700 2.80 2.80 2.60 0 0 0
01/03/2013
2.80
 33,800 2.70 2.80 2.60 6,500 3,000 0.0
28/02/2013
2.70
 17,300 2.70 2.80 2.50 4,700 0 0.0
27/02/2013
2.70
 42,600 2.90 2.90 2.70 0 0 0
26/02/2013
2.90
 121,300 3 3.20 2.90 0 38,000 -0.1
25/02/2013
3
 127,500 2.80 3 2.90 0 5,000 -0.0
22/02/2013
2.80
 100,500 2.50 2.80 2.60 3,000 5,800 -0.0
21/02/2013
2.50
 85,700 2.70 2.90 2.50 0 0 0
20/02/2013
2.70
 46,400 2.70 2.80 2.70 2,300 15,000 -0.0
19/02/2013
2.70
 22,400 2.70 2.80 2.70 12,500 0 0.0
18/02/2013
2.70
 6,400 2.60 2.70 2.70 1,000 0 0.0
08/02/2013
2.60
 2,200 2.70 2.70 2.60 1,200 0 0.0
07/02/2013
2.70
 10,100 2.50 2.70 2.40 1,500 0 0.0
06/02/2013
2.50
 400 2.40 2.60 2.50 0 0 0
05/02/2013
2.40
 3,200 2.70 2.70 2.40 0 0 0
04/02/2013
2.70
 21,200 2.70 2.80 2.50 0 0 0
01/02/2013
2.70
 0 2.70 2.70 2.70 0 0 0
31/01/2013
2.70
 57,900 2.80 2.80 2.60 2,000 46,000 -0.1
30/01/2013
2.80
 74,500 2.80 2.80 2.60 9,000 40,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |