CTCP Thương mại và Khai thác Khoáng sản Dương Hiếu (dhm)

6.24
0.04
(0.65%)
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
(2025-11-04) 		-0.18 -2.80% 112,200 0 0
6
6.43
6.20
2 tháng
(2025-10-06) 		-0.45 -6.72% 1,215,800 -4,600 -0.0
6
6.70
6.20
3 tháng
(2025-09-05) 		0.03 0.48% 1,938,900 -4,600 -0.0
6
6.78
6.20
6 tháng
(2025-06-09) 		-0.53 -7.82% 3,194,900 -4,600 -0.0
6
6.80
6.20
12 tháng
(2024-12-09) 		-2.35 -27.33% 6,056,000 -4,600 -0.0
6
8.70
6.20
24 tháng
(2023-12-15) 		-0.69 -9.90% 20,191,100 -4,600 -0.0
6
9.91
6.20
36 tháng
(2022-12-20) 		-2.66 -29.85% 51,522,800 -5,800 -1.7
6
11.09
6.20
60 tháng
(2020-12-30) 		-2.47 -28.31% 219,013,630 -469,280 -7.7
6
12.95
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
6.24
 1,200 6.10 6.24 6.10 0 0 0
04/12/2025
6.20
 14,900 6.25 6.25 5.89 0 0 0
03/12/2025
6.25
 700 6.30 6.30 5.85 0 0 0
02/12/2025
6.11
 600 6.05 6.11 6.05 0 0 0
01/12/2025
6.13
 7,300 6.15 6.25 6.13 0 0 0
28/11/2025
6.15
 500 6.15 6.15 6.15 0 0 0
27/11/2025
6.15
 1,000 6.15 6.30 6.15 0 0 0
26/11/2025
6.26
 6,300 6.15 6.27 6.15 0 0 0
25/11/2025
6.25
 2,000 6.25 6.28 6.23 0 0 0
24/11/2025
6.25
 15,000 6.10 6.25 6.10 0 0 0
21/11/2025
6.10
 5,400 6.01 6.28 6.01 0 0 0
20/11/2025
6.29
 3,100 6.15 6.29 6.15 0 0 0
19/11/2025
6.29
 6,000 6.10 6.30 6.10 0 0 0
18/11/2025
6.20
 9,200 6.15 6.20 6.10 0 0 0
17/11/2025
6.10
 10,500 6.01 6.20 6.01 0 0 0
14/11/2025
6
 9,200 6.20 6.25 6 0 0 0
13/11/2025
6.22
 6,700 6.01 6.25 6.01 0 0 0
12/11/2025
6.27
 3,000 6.25 6.28 6.02 0 0 0
11/11/2025
6.28
 10,600 6.15 6.28 5.90 0 0 0
10/11/2025
6.28
 6,000 6.10 6.30 5.89 0 0 0
07/11/2025
6.29
 700 6.30 6.30 6.29 0 0 0
06/11/2025
6.36
 4,500 6.42 6.42 6.10 0 0 0
05/11/2025
6.42
 1,700 6.25 6.43 6.25 0 0 0
04/11/2025
6.43
 2,200 6.25 6.43 6.25 0 0 0
03/11/2025
6.47
 1,200 6.49 6.49 6.30 0 0 0
31/10/2025
6.49
 2,500 6.25 6.50 6.25 0 0 0
30/10/2025
6.35
 11,400 6.23 6.35 6.16 0 0 0
29/10/2025
6.30
 15,500 6.15 6.30 6.15 0 0 0
28/10/2025
6.27
 7,500 6.18 6.27 6.02 0 0 0
27/10/2025
6.29
 2,900 6.20 6.29 6.15 0 0 0
24/10/2025
6.29
 6,900 6.22 6.29 6.20 0 0 0
23/10/2025
6.29
 8,200 6.15 6.29 6.15 0 0 0
22/10/2025
6.27
 25,000 6.20 6.27 6.20 0 0 0
21/10/2025
6.27
 3,900 6.18 6.30 6.15 0 0 0
20/10/2025
6.18
 2,300 6.13 6.37 6.13 0 0 0
17/10/2025
6.20
 7,900 6.20 6.29 6.12 0 4,600 -0.0
16/10/2025
6.29
 6,800 6.26 6.30 6.20 0 0 0
15/10/2025
6.25
 2,700 6.25 6.39 6.25 0 0 0
14/10/2025
6.39
 14,700 6.30 6.42 6.25 0 0 0
13/10/2025
6.55
 317,400 6.26 6.55 6.21 0 0 0
10/10/2025
6.26
 5,100 6.26 6.35 6.26 0 0 0
09/10/2025
6.25
 2,900 6.48 6.50 6.24 0 0 0
08/10/2025
6.60
 8,900 6.25 6.60 6.25 0 0 0
07/10/2025
6.65
 20,100 6.36 6.65 6.36 0 0 0
06/10/2025
6.70
 629,800 6.40 6.70 6.40 0 0 0
03/10/2025
6.45
 2,500 6.38 6.50 6.38 0 0 0
02/10/2025
6.40
 2,500 6.32 6.50 6.32 0 0 0
01/10/2025
6.35
 6,800 6.35 6.54 6.30 0 0 0
30/09/2025
6.35
 3,200 6.41 6.62 6.35 0 0 0
29/09/2025
6.55
 18,600 6.36 6.55 6.36 0 0 0
26/09/2025
6.42
 3,500 6.36 6.46 6.36 0 0 0
25/09/2025
6.46
 4,400 6.35 6.46 6.30 0 0 0
24/09/2025
6.41
 5,500 6.50 6.52 6.30 0 0 0
23/09/2025
6.51
 3,400 6.50 6.59 6.50 0 0 0
22/09/2025
6.59
 14,100 6.57 6.59 6.56 0 0 0
19/09/2025
6.75
 16,600 6.56 6.75 6.56 0 0 0
18/09/2025
6.75
 6,900 6.73 6.80 6.73 0 0 0
17/09/2025
6.77
 63,800 6.70 6.85 6.52 0 0 0
16/09/2025
6.77
 53,100 6.65 6.78 6.55 0 0 0
15/09/2025
6.78
 139,600 6.70 6.83 6.49 0 0 0
12/09/2025
6.78
 116,800 6.79 6.90 6.62 0 0 0
11/09/2025
6.70
 224,300 6.38 6.74 6.31 0 0 0
10/09/2025
6.30
 2,700 6.20 6.30 6.16 0 0 0
09/09/2025
6.20
 10,100 6.29 6.30 6.18 0 0 0
08/09/2025
6.29
 19,200 6.40 6.40 6.20 0 0 0
05/09/2025
6.22
 5,500 6.43 6.43 6.22 0 0 0
04/09/2025
6.21
 64,300 6.31 6.47 6.20 0 0 0
03/09/2025
6.47
 9,700 6.30 6.50 6.30 0 0 0
29/08/2025
6.31
 53,900 6.10 6.50 6.10 0 0 0
28/08/2025
6.49
 30,100 6.48 6.51 6.36 0 0 0
27/08/2025
6.50
 3,400 6.40 6.53 6.40 0 0 0
26/08/2025
6.53
 4,700 6.30 6.68 6.30 0 0 0
25/08/2025
6.30
 8,000 6.45 6.45 6.27 0 0 0
22/08/2025
6.45
 2,400 6.54 6.54 6.41 0 0 0
21/08/2025
6.55
 22,300 6.45 6.55 6.45 0 0 0
20/08/2025
6.45
 26,100 6.47 6.50 6.45 0 0 0
19/08/2025
6.46
 33,500 6.51 6.66 6.46 0 0 0
18/08/2025
6.66
 23,100 6.66 6.66 6.50 0 0 0
15/08/2025
6.66
 48,900 6.65 6.66 6.55 0 0 0
14/08/2025
6.65
 16,900 6.67 6.69 6.65 0 0 0
13/08/2025
6.70
 24,100 6.65 6.70 6.60 0 0 0
12/08/2025
6.72
 27,700 6.75 6.75 6.63 0 0 0
11/08/2025
6.75
 36,300 6.60 6.80 6.60 0 0 0
08/08/2025
6.70
 42,600 6.60 6.80 6.56 0 0 0
07/08/2025
6.66
 15,500 6.60 6.68 6.60 0 0 0
06/08/2025
6.68
 14,300 6.58 6.70 6.58 0 0 0
05/08/2025
6.61
 23,100 6.60 6.63 6.60 0 0 0
04/08/2025
6.63
 6,900 6.63 6.67 6.62 0 0 0
01/08/2025
6.54
 18,000 6.52 6.61 6.52 0 0 0
31/07/2025
6.58
 10,000 6.53 6.59 6.53 0 0 0
30/07/2025
6.59
 12,200 6.36 6.63 6.36 0 0 0
29/07/2025
6.65
 12,000 6.80 6.80 6.65 0 0 0
28/07/2025
6.80
 81,600 6.70 6.80 6.70 0 0 0
25/07/2025
6.70
 21,000 6.70 6.70 6.66 0 0 0
24/07/2025
6.65
 20,000 6.55 6.65 6.55 0 0 0
23/07/2025
6.61
 25,900 6.61 6.61 6.60 0 0 0
22/07/2025
6.61
 18,200 6.61 6.61 6.60 0 0 0
21/07/2025
6.60
 24,000 6.62 6.62 6.52 0 0 0
18/07/2025
6.62
 18,600 6.63 6.63 6.59 0 0 0
17/07/2025
6.62
 18,400 6.60 6.73 6.60 0 0 0
16/07/2025
6.64
 26,900 6.58 6.70 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |