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

6.10
0.02
(0.33%)
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
(2026-05-13) 		-0.61 -9.12% 25,600 0 0
5.95
6.90
6.10
2 tháng
(2026-04-13) 		-1.42 -18.93% 225,200 0 0
5.95
7.68
6.10
3 tháng
(2026-03-16) 		-0.01 -0.16% 860,300 0 0
5.95
7.68
6.10
6 tháng
(2025-12-15) 		-0.08 -1.30% 1,369,900 -900 -0.0
5.75
7.68
6.10
12 tháng
(2025-06-17) 		-0.62 -9.25% 4,545,500 -5,500 -0.0
5.75
7.68
6.10
24 tháng
(2024-06-24) 		-1.87 -23.57% 11,785,500 -5,500 -0.0
5.75
8.90
6.10
36 tháng
(2023-06-28) 		-1.47 -19.42% 35,193,900 -5,600 -0.0
5.75
9.91
6.10
60 tháng
(2021-07-08) 		-3.56 -36.91% 174,636,100 -477,760 -7.9
5.75
12.95
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
9.86
 50,200 9.82 9.86 9.73 0 60 -0.0
27/10/2022
9.82
 53,200 9.68 9.82 9.55 0 0 0
26/10/2022
9.68
 16,200 9.82 9.82 9.68 0 0 0
25/10/2022
9.82
 299,500 10 10 9.32 0 0 0
24/10/2022
10
 106,800 10 10.05 9.86 0 0 0
21/10/2022
10
 328,800 10.32 10.32 10 0 0 0
20/10/2022
10.32
 433,700 10.09 10.45 10.05 0 0 0
19/10/2022
10.09
 174,800 10.23 10.27 10 0 0 0
18/10/2022
10.23
 199,600 10 10.27 10.05 0 0 -0.0
17/10/2022
10
 86,700 10.18 10.23 10 0 0 -0.0
14/10/2022
10.18
 157,400 10 10.18 9.95 0 0 -0.0
13/10/2022
10
 164,200 9.95 10 9.91 0 0 -0.0
12/10/2022
9.95
 138,500 9.95 10 9.82 0 0 -0.0
11/10/2022
9.95
 165,600 10 10.05 9.91 0 0 -0.0
10/10/2022
10
 103,100 9.95 10.05 9.91 0 0 -0.0
07/10/2022
9.95
 86,700 9.95 9.95 9.82 0 0 -0.0
06/10/2022
9.95
 77,900 10 10.05 9.95 0 0 -0.0
05/10/2022
10
 320,100 9.95 10.18 9.86 0 0 -0.0
04/10/2022
9.95
 353,400 9.95 10.18 9.27 0 0 -0.0
03/10/2022
9.95
 255,600 10.14 10.14 9.82 0 0 -0.0
30/09/2022
10.14
 375,200 9.95 10.14 9.86 0 0 -0.0
29/09/2022
9.95
 428,400 10 10.23 9.91 0 0 -0.0
28/09/2022
10
 425,300 10.14 10.18 9.82 0 0 -0.0
27/09/2022
10.14
 305,300 10 10.14 9.91 0 0 -0.0
26/09/2022
10
 334,500 10.18 10.18 9.91 0 0 -0.0
23/09/2022
10.18
 318,100 10.05 10.18 10 0 0 -0.0
22/09/2022
10.05
 266,400 10.18 10.18 9.91 0 0 -0.0
21/09/2022
10.18
 296,700 10.18 10.23 10 0 0 -0.0
20/09/2022
10.18
 415,400 10.05 10.27 10 0 0 -0.0
19/09/2022
10.05
 265,600 10.14 10.14 10 0 0 -0.0
16/09/2022
10.14
 406,200 10 10.14 9.91 0 0 -0.0
15/09/2022
10
 180,500 10.14 10.14 9.91 0 0 -0.0
14/09/2022
10.14
 181,700 10.09 10.14 9.91 0 0 -0.0
13/09/2022
10.09
 341,400 10.09 10.23 10 0 0 -0.0
12/09/2022
10.09
 445,200 9.82 10.27 9.64 0 0 -0.0
09/09/2022
9.82
 333,800 9.36 9.82 9.36 0 0 -0.0
08/09/2022
9.36
 145,100 9.55 9.64 9.27 0 0 -0.0
07/09/2022
9.55
 204,700 9.36 9.55 9.09 0 0 -0.0
06/09/2022
9.36
 97,700 9.45 9.45 9.09 0 0 -0.0
05/09/2022
9.45
 495,900 9.73 9.73 9.23 0 0 -0.0
31/08/2022
9.73
 194,200 10.09 10.09 9.55 0 0 -0.0
30/08/2022
10.09
 260,500 10.27 10.36 10 0 0 -0.0
29/08/2022
10.27
 317,900 10.41 10.41 10.09 0 0 -0.0
26/08/2022
10.41
 532,800 10.45 10.45 10.18 0 0 -0.0
25/08/2022
10.45
 659,500 10 10.45 9.95 0 300 -0.0
24/08/2022
10
 337,600 10 10 9.73 0 0 -0.0
23/08/2022
10
 213,000 9.91 10 9.77 0 0 -0.0
22/08/2022
9.91
 355,200 10.05 10.05 9.82 0 0 -0.0
19/08/2022
10.05
 747,300 9.55 10.05 9.50 0 0 -0.0
18/08/2022
9.55
 340,500 9.50 9.59 9.27 0 0 -0.0
17/08/2022
9.50
 276,900 9.59 9.59 9.45 0 0 -0.0
16/08/2022
9.59
 334,100 9.59 9.64 9.41 0 0 -0.0
15/08/2022
9.59
 456,800 9.41 9.59 9.36 0 0 -0.0
12/08/2022
9.41
 508,700 9.27 9.41 9.18 0 0 -0.0
11/08/2022
9.27
 288,400 9.18 9.36 9.14 0 0 -0.0
10/08/2022
9.18
 542,500 9.09 9.27 9.05 0 0 -0.0
09/08/2022
9.09
 440,100 9.05 9.23 9.05 0 0 -0.0
08/08/2022
9.05
 162,100 9.09 9.09 9.01 0 0 -0.0
05/08/2022
9.09
 444,500 9.07 9.14 8.95 0 0 -0.0
04/08/2022
9.07
 353,100 9.09 9.18 9.05 0 0 -0.0
03/08/2022
9.09
 248,400 9.18 9.23 9.08 0 0 -0.0
02/08/2022
9.18
 490,900 8.98 9.41 8.91 0 0 -0.0
01/08/2022
8.98
 289,100 9 9 8.87 0 0 -0.0
29/07/2022
9
 158,900 9.04 9.04 8.91 0 0 -0.0
28/07/2022
9.04
 217,200 9.05 9.05 8.91 0 0 -0.0
27/07/2022
9.05
 452,000 9.06 9.06 8.95 0 0 -0.0
26/07/2022
9.06
 325,200 9.08 9.08 8.91 0 0 -0.0
25/07/2022
9.08
 335,600 9.08 9.08 8.91 0 0 -0.0
22/07/2022
9.08
 550,000 9.08 9.08 9.05 0 3,700 -0.0
21/07/2022
9.08
 351,100 9.08 9.08 9.05 0 0 -0.0
20/07/2022
9.08
 387,900 9.08 9.08 9.05 0 0 -0.0
19/07/2022
9.08
 638,300 9.08 9.08 9.05 0 0 -0.0
18/07/2022
9.08
 70,900 9.09 9.09 9 0 0 -0.0
15/07/2022
9.09
 92,700 9.09 9.09 8.91 0 0 -0.0
14/07/2022
9.09
 85,400 9.09 9.09 9.07 0 0 -0.0
13/07/2022
9.09
 102,400 9.09 9.14 8.91 0 0 -0.0
12/07/2022
9.09
 201,000 9.18 9.18 9.05 0 0 -0.0
11/07/2022
9.18
 84,700 9.18 9.23 9 0 600 -0.0
08/07/2022
9.18
 170,400 9.18 9.23 9.09 2,200 0 -0.0
07/07/2022
9.18
 109,700 9.18 9.18 9.14 0 0 -0.0
06/07/2022
9.18
 104,500 9.18 9.18 9.09 0 0 -0.0
05/07/2022
9.18
 118,500 9.27 9.27 9.09 0 0 -0.0
04/07/2022
9.27
 106,800 9.27 9.32 9.09 0 0 -0.0
01/07/2022
9.27
 177,100 9.18 9.32 9.18 0 1,000 -0.0
30/06/2022
9.18
 226,000 9.27 9.32 9.09 0 400 -0.0
29/06/2022
9.27
 213,200 9.23 9.32 9.18 0 0 0
28/06/2022
9.23
 172,100 9.27 9.32 9.09 0 0 -0.1
27/06/2022
9.27
 175,400 9.27 9.32 9.18 0 0 0
24/06/2022
9.27
 48,200 9.27 9.36 9.14 0 6,900 -0.1
23/06/2022
9.27
 105,700 9.27 9.45 8.90 0 3,700 -0.0
22/06/2022
9.27
 62,900 9.41 9.45 9.09 0 9,100 -0.1
21/06/2022
9.41
 166,300 9.45 9.45 9.09 300 8,800 -0.1
20/06/2022
9.45
 160,900 9.50 9.55 9.23 0 5,400 -0.1
17/06/2022
9.50
 287,900 9.55 9.55 9.18 0 3,000 -0.0
16/06/2022
9.55
 246,300 9.45 9.59 9.27 12,500 2,100 0.1
15/06/2022
9.45
 293,800 9.45 9.55 9.27 0 13,300 -0.1
14/06/2022
9.45
 362,300 9.36 9.59 9.09 100 3,500 -0.0
13/06/2022
9.36
 404,300 9.59 9.64 9.36 0 6,500 -0.1
10/06/2022
9.59
 232,800 9.64 9.68 9.45 8,200 0 0.1
09/06/2022
9.64
 209,700 9.45 9.64 9.45 22,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |