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

6.99
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
(2026-08-17) 		0.49 7.54% 71,500 0 0
6.26
7.10
6.99
2 tháng
(2026-07-16) 		0.15 2.19% 1,673,000 0 0
6.26
7.28
6.99
3 tháng
(2026-06-16) 		0.66 10.43% 2,212,400 0 0
6
7.28
6.99
6 tháng
(2026-03-18) 		0.44 6.72% 2,993,000 0 0
5.95
7.68
6.99
12 tháng
(2025-09-19) 		0.24 3.56% 4,938,600 -5,500 -0.0
5.75
7.68
6.99
24 tháng
(2024-09-24) 		-0.90 -11.42% 11,037,700 -5,500 -0.0
5.75
8.90
6.99
36 tháng
(2023-10-02) 		-0.46 -6.12% 29,152,100 -5,600 -0.0
5.75
9.91
6.99
60 tháng
(2021-10-11) 		-4.87 -41.08% 148,354,000 -615,060 -9.4
5.75
12.95
6.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
10.68
 264,500 10.09 10.68 9.45 0 0 -0.0
01/02/2023
10.09
 202,900 10.09 10.14 9.45 0 0 -0.0
31/01/2023
10.09
 327,600 9.59 10.09 9.09 0 0 -0.0
30/01/2023
9.59
 169,300 9.59 9.59 9.09 0 0 -0.0
27/01/2023
9.59
 111,100 9 9.59 8.51 0 0 -0.0
19/01/2023
9
 115,200 8.45 9 8.19 0 0 -0.0
18/01/2023
8.45
 135,800 8.36 8.45 8.10 0 0 -0.0
17/01/2023
8.36
 99,100 8.36 8.37 8.09 0 0 -0.0
16/01/2023
8.36
 200,700 8.34 8.36 8.27 0 0 -0.0
13/01/2023
8.34
 140,600 8.36 8.36 8.02 0 0 -0.0
12/01/2023
8.36
 80,800 8.36 8.41 8.35 0 0 -0.0
11/01/2023
8.36
 120,900 8.41 8.41 8.09 0 0 -0.0
10/01/2023
8.41
 118,000 8.40 8.41 8.01 0 0 -0.0
09/01/2023
8.40
 156,300 8.47 8.54 8.18 0 0 -0.0
06/01/2023
8.47
 100,300 8.64 8.64 8.27 0 0 -0.0
05/01/2023
8.64
 168,000 8.34 8.64 7.83 0 0 -0.0
04/01/2023
8.34
 138,400 8.64 8.64 8.34 0 0 -0.0
03/01/2023
8.64
 162,200 8.68 8.68 8.36 0 0 -0.0
30/12/2022
8.68
 60,800 8.64 8.68 8.36 0 0 -0.0
29/12/2022
8.64
 451,100 8.64 8.82 8.55 0 0 -0.0
28/12/2022
8.64
 446,300 9.18 9.27 8.55 0 0 -0.0
27/12/2022
9.18
 370,600 8.85 9.18 8.45 0 0 -0.0
26/12/2022
8.85
 233,600 8.91 8.91 8.45 0 0 -0.0
23/12/2022
8.91
 245,800 8.79 8.91 8.38 0 0 -0.0
22/12/2022
8.79
 264,100 8.80 8.80 8.24 0 0 -0.0
21/12/2022
8.80
 234,600 8.91 8.91 8.55 0 0 -0.0
20/12/2022
8.91
 190,900 9.05 9.05 8.64 0 0 -0.0
19/12/2022
9.05
 232,700 9.09 9.09 8.64 0 0 -0.0
16/12/2022
9.09
 272,000 9.09 9.09 8.64 0 0 -0.0
15/12/2022
9.09
 323,000 9.09 9.09 8.64 0 3,400 -0.0
14/12/2022
9.09
 195,000 8.73 9.09 8.41 0 0 -0.0
13/12/2022
8.73
 2,077,200 8.73 8.73 8.27 0 0 -0.0
12/12/2022
8.73
 421,500 8.73 8.73 8.36 0 0 -0.0
09/12/2022
8.73
 162,000 8.72 8.77 8.36 0 0 -0.0
08/12/2022
8.72
 526,500 8.84 8.84 8.22 0 0 -0.0
07/12/2022
8.84
 467,400 8.97 8.97 8.36 0 0 -0.0
06/12/2022
8.97
 243,000 8.98 8.98 8.45 0 0 -0.0
05/12/2022
8.98
 171,300 9.04 9.04 8.73 0 0 -0.0
02/12/2022
9.04
 244,500 9.05 9.07 8.75 0 0 -0.0
01/12/2022
9.05
 227,100 9.08 9.09 8.73 0 0 -0.0
30/11/2022
9.08
 279,600 9.18 9.32 8.59 0 0 -0.0
29/11/2022
9.18
 345,100 9.09 9.55 8.68 0 0 -0.0
28/11/2022
9.09
 251,100 9.08 9.09 8.73 0 0 -0.0
25/11/2022
9.08
 221,900 9.09 9.18 8.45 0 0 -0.0
24/11/2022
9.09
 133,300 9.09 9.18 9 0 0 -0.0
23/11/2022
9.09
 235,200 9.09 9.23 8.73 0 0 -0.0
22/11/2022
9.09
 177,500 9.09 9.09 8.73 0 0 -0.0
21/11/2022
9.09
 239,400 9.09 9.55 8.86 0 0 -0.0
18/11/2022
9.09
 209,400 8.99 9.09 8.99 0 0 -0.0
17/11/2022
8.99
 162,200 9.18 9.18 8.73 0 300 -0.0
16/11/2022
9.18
 113,100 9.18 9.18 8.74 0 0 -0.0
15/11/2022
9.18
 133,400 9.27 9.55 8.73 0 0 -0.0
14/11/2022
9.27
 26,700 9.07 9.27 8.73 0 0 -0.0
11/11/2022
9.07
 24,300 8.50 9.09 8.50 0 0 -0.0
10/11/2022
8.50
 283,900 8.37 8.50 7.79 0 0 -0.0
09/11/2022
8.37
 21,600 9 9 8.37 0 0 -0.0
08/11/2022
9
 39,400 9.09 9.09 8.45 0 3,000 -0.0
07/11/2022
9.09
 131,700 9.09 9.73 8.45 0 0 -0.0
04/11/2022
9.09
 62,900 9.59 9.59 9.09 0 0 -0.0
03/11/2022
9.59
 46,500 9.77 9.77 9.59 0 0 -0.0
02/11/2022
9.77
 12,800 9.82 9.82 9.68 0 0 -0.0
01/11/2022
9.82
 21,300 9.86 9.86 9.68 0 0 -0.0
31/10/2022
9.86
 100,000 9.86 9.86 9.73 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |