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
(2025-11-05) 		-0.22 -3.43% 124,900 0 0
6
6.42
6.24
2 tháng
(2025-10-06) 		-0.50 -7.46% 1,230,700 -4,600 -0.0
6
6.70
6.24
3 tháng
(2025-09-08) 		-0.09 -1.43% 1,948,300 -4,600 -0.0
6
6.78
6.24
6 tháng
(2025-06-09) 		-0.58 -8.55% 3,209,800 -4,600 -0.0
6
6.80
6.24
12 tháng
(2024-12-10) 		-2.30 -27.06% 6,057,200 -4,600 -0.0
6
8.70
6.24
24 tháng
(2023-12-18) 		-0.57 -8.46% 20,201,100 -4,600 -0.0
6
9.91
6.24
36 tháng
(2022-12-21) 		-2.60 -29.55% 51,346,800 -5,800 -1.6
6
11.09
6.24
60 tháng
(2020-12-31) 		-2.40 -27.91% 218,592,420 -470,550 -7.7
6
12.95
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
10.27
 554,500 9.91 10.36 9.82 88,200 17,300 0.8
29/04/2022
9.91
 148,000 9.59 9.91 9.59 21,100 0 0.2
28/04/2022
9.59
 230,800 9.59 9.64 9.55 16,200 0 0.2
27/04/2022
9.59
 267,400 9.59 9.68 9.45 2,500 0 0.0
26/04/2022
9.59
 479,200 9.86 10 9.45 900 5,800 -0.1
25/04/2022
9.86
 425,300 9.59 10 9.27 0 14,300 -0.2
22/04/2022
9.59
 85,100 9.95 10 9.45 200 5,000 -0.1
21/04/2022
9.95
 610,800 10.27 10.27 9.59 700 26,300 -0.3
20/04/2022
10.27
 466,000 10.27 10.27 9.77 200 13,500 -0.1
19/04/2022
10.27
 627,600 10.36 10.36 9.95 1,300 19,900 -0.2
18/04/2022
10.36
 506,800 10.55 10.59 9.82 0 14,000 -0.2
15/04/2022
10.55
 251,200 10.45 10.55 10.45 300 0 0.0
14/04/2022
10.45
 292,000 10.73 10.77 10.45 3,600 1,500 0.0
13/04/2022
10.73
 425,200 10.73 10.73 10.36 0 15,200 -0.2
12/04/2022
10.73
 311,600 10.82 10.82 10.50 0 17,800 -0.2
08/04/2022
10.82
 420,500 11.09 11.09 10.59 100 22,600 -0.3
07/04/2022
11.09
 419,000 11.18 11.18 10.86 0 27,500 -0.3
06/04/2022
11.18
 399,800 11.18 11.32 10.82 0 2,600 -0.0
05/04/2022
11.18
 480,200 11.09 11.18 10.77 100 2,800 -0.0
04/04/2022
11.09
 518,200 11.18 11.32 10.95 0 13,700 -0.2
01/04/2022
11.18
 323,900 11.36 11.36 11.05 1,600 8,900 -0.1
31/03/2022
11.36
 463,700 11.45 11.45 11.09 0 23,200 -0.3
30/03/2022
11.45
 670,000 11.18 11.55 11.09 1,200 13,300 -0.2
29/03/2022
11.18
 463,900 11.27 11.36 11.05 9,200 0 0.1
28/03/2022
11.27
 376,200 11.32 11.36 11 14,100 500 0.2
25/03/2022
11.32
 404,000 11.27 11.36 11.18 44,200 0 0.5
24/03/2022
11.27
 382,200 11.36 11.50 11.27 9,800 0 0.1
23/03/2022
11.36
 332,200 11.55 11.64 11.36 7,600 0 0.1
22/03/2022
11.55
 452,300 11.45 11.64 11.41 7,100 0 0.1
21/03/2022
11.45
 449,800 11.55 11.64 11.45 9,800 0 0.1
18/03/2022
11.55
 421,900 11.41 11.64 11.27 11,300 0 0.1
17/03/2022
11.41
 489,900 11.23 11.45 11.23 23,300 0 0.3
16/03/2022
11.23
 354,200 11.36 11.36 11.09 300 0 0.0
15/03/2022
11.36
 527,400 11.41 11.41 10.86 2,000 2,800 -0.0
14/03/2022
11.41
 528,400 11.55 11.59 11.18 100 0 0.0
11/03/2022
11.55
 449,600 11.55 11.68 11.45 23,400 0 0.3
10/03/2022
11.55
 873,300 11.73 11.91 11.45 42,900 0 0.6
09/03/2022
11.73
 370,600 11.91 12.09 11.45 200 3,500 -0.0
08/03/2022
11.91
 695,300 11.59 12.05 11.73 10,000 31,900 -0.3
07/03/2022
11.59
 1,068,400 10.86 11.59 10.73 13,900 0 0.2
04/03/2022
10.86
 351,600 10.82 10.91 10.68 14,400 0 0.2
03/03/2022
10.82
 437,800 10.82 10.82 10.55 20,000 7,900 0.1
02/03/2022
10.82
 373,500 10.82 10.82 10.50 0 0 0
01/03/2022
10.82
 335,000 10.82 10.82 10.59 4,200 4,300 -0.0
28/02/2022
10.82
 252,600 10.77 10.91 10.59 0 2,000 -0.0
25/02/2022
10.77
 305,100 10.77 10.77 10.55 0 4,800 -0.1
24/02/2022
10.77
 439,600 10.82 10.82 10.50 0 10,100 -0.1
23/02/2022
10.82
 337,200 10.91 10.91 10.73 7,700 0 0.1
22/02/2022
10.91
 289,800 10.95 10.95 10.73 2,400 0 0.0
21/02/2022
10.95
 598,100 10.91 10.95 10.73 12,100 0 0.1
18/02/2022
10.91
 605,800 10.91 10.91 10.68 1,700 0 0.0
17/02/2022
10.91
 302,200 10.91 10.91 10.73 0 3,100 -0.0
16/02/2022
10.91
 243,000 10.91 11 10.64 0 4,400 -0.1
15/02/2022
10.91
 430,100 10.77 10.91 10.64 0 0 0
14/02/2022
10.77
 344,400 10.82 10.86 10.45 4,700 0 0.1
11/02/2022
10.82
 241,900 10.91 10.91 10.73 100 0 0.0
10/02/2022
10.91
 245,600 10.82 11 10.73 600 6,100 -0.1
09/02/2022
10.82
 345,400 10.45 10.82 10.41 13,000 0 0.2
08/02/2022
10.45
 258,900 10.36 10.45 10.18 400 100 0.0
07/02/2022
10.36
 400,500 9.91 10.36 9.95 15,900 0 0.2
28/01/2022
9.91
 623,700 10.36 10.36 9.82 0 12,700 -0.1
27/01/2022
10.36
 467,800 10.27 10.36 9.86 100 10,700 -0.1
26/01/2022
10.27
 267,800 10.36 10.36 9.82 0 6,800 -0.0
25/01/2022
10.36
 272,100 10.18 10.36 9.68 0 14,300 -0.2
24/01/2022
10.18
 448,300 10.64 10.64 9.95 0 9,200 -0.1
21/01/2022
10.64
 341,100 10.23 10.64 10 4,500 4,000 0.0
20/01/2022
10.23
 223,200 10.09 10.36 9.95 5,000 1,500 0.0
19/01/2022
10.09
 311,200 9.95 10.09 9.36 3,500 12,100 -0.1
18/01/2022
9.95
 324,200 10.09 10.09 9.55 0 11,400 -0.1
17/01/2022
10.09
 86,200 10.27 10.27 10 0 10,000 -0.1
14/01/2022
10.27
 246,200 10.27 10.36 9.91 0 1,700 -0.0
13/01/2022
10.27
 286,300 10.32 10.32 9.86 0 3,100 -0.0
12/01/2022
10.32
 254,100 10.45 10.45 9.91 0 3,600 -0.0
11/01/2022
10.45
 231,600 10.32 10.45 10.14 1,200 9,700 -0.1
10/01/2022
10.32
 156,100 10.45 10.45 10 200 7,000 0
07/01/2022
10.45
 218,100 10.55 10.64 10.32 0 11,000 -0.1
06/01/2022
10.55
 266,300 10.64 10.82 10.36 0 7,500 -0.1
05/01/2022
10.64
 276,100 10.64 10.91 10.55 3,200 2,000 0.0
04/01/2022
10.64
 122,100 10.91 10.91 10.45 900 1,200 -0.0
31/12/2021
10.91
 338,700 10.64 10.91 10.27 0 9,000 -0.1
30/12/2021
10.64
 226,600 10.45 10.64 10.18 3,100 700 0.0
29/12/2021
10.45
 341,800 10.91 10.91 10.41 200 10,200 -0.1
28/12/2021
10.91
 175,500 10.77 11 10.64 100 1,800 -0.0
27/12/2021
10.77
 247,900 10.91 11 10.64 0 4,500 -0.1
24/12/2021
10.91
 361,500 11 11.18 10.73 0 10,400 -0.1
23/12/2021
11
 346,300 11.27 11.36 10.77 0 12,500 -0.2
22/12/2021
11.27
 333,900 11.27 11.36 10.91 800 1,900 -0.0
21/12/2021
11.27
 463,200 11.36 11.45 11.09 0 400 -0.0
20/12/2021
11.36
 376,800 11.36 11.45 10.91 0 26,900 -0.3
17/12/2021
11.36
 291,300 11.55 11.64 11.23 0 18,000 -0.2
16/12/2021
11.55
 299,600 11.64 11.64 11.27 0 7,400 -0.1
15/12/2021
11.64
 390,900 11.45 11.64 11.09 0 4,800 -0.1
14/12/2021
11.45
 276,800 11.64 11.73 11.36 0 11,100 -0.1
13/12/2021
11.64
 378,300 11.82 11.82 11.36 0 5,000 -0.1
10/12/2021
11.82
 308,300 11.36 12.05 11.36 0 19,500 -0.3
09/12/2021
11.36
 219,100 11.14 11.36 10.91 0 3,100 -0.0
08/12/2021
11.14
 222,200 11.09 11.23 10.91 0 16,200 -0.2
07/12/2021
11.09
 250,000 11 11.27 10.82 0 4,000 -0.0
06/12/2021
11
 259,400 11.55 11.64 10.91 0 17,000 -0.2
03/12/2021
11.55
 224,900 11.68 11.82 11.36 15,200 18,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |