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

6.65
-0.05
(-0.75%)
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
(2026-06-30) 		0.51 8.25% 1,699,800 0 0
6.18
7.28
6.70
2 tháng
(2026-06-01) 		0.44 7.04% 1,838,200 0 0
5.95
7.28
6.70
3 tháng
(2026-05-04) 		-0.47 -6.56% 1,873,400 0 0
5.95
7.28
6.70
6 tháng
(2026-02-02) 		0.73 12.25% 2,836,800 0 0
5.75
7.68
6.70
12 tháng
(2025-08-04) 		0.06 0.90% 5,708,100 -5,500 -0.0
5.75
7.68
6.70
24 tháng
(2024-08-09) 		-1.61 -19.40% 12,048,600 -5,500 -0.0
5.75
8.90
6.70
36 tháng
(2023-08-15) 		-0.57 -7.90% 32,819,300 -5,600 -0.0
5.75
9.91
6.70
60 tháng
(2021-08-25) 		-3.67 -35.45% 162,677,700 -573,560 -8.9
5.75
12.95
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
9.45
 303,900 9.45 9.59 9.41 9,200 61,000 -0.5
07/06/2022
9.45
 256,000 9.50 9.50 9.27 0 74,300 -0.8
06/06/2022
9.50
 350,500 9.55 9.64 9.36 7,000 0 0.1
03/06/2022
9.55
 169,900 9.45 9.55 9.32 1,800 37,400 -0.4
02/06/2022
9.45
 190,600 9.50 9.59 9.36 5,800 17,500 -0.1
01/06/2022
9.50
 179,600 9.50 9.59 9.41 0 0 0.0
31/05/2022
9.50
 175,000 9.55 9.59 9.41 0 0 0.0
30/05/2022
9.55
 270,200 9.09 9.59 9.27 500 300 0.0
27/05/2022
9.09
 266,700 9.55 9.64 9.09 0 0 -0.0
26/05/2022
9.55
 558,300 9.45 9.73 9.27 0 800 -0.0
25/05/2022
9.45
 237,000 9.32 9.55 9.18 800 100 0.0
24/05/2022
9.32
 167,000 9.32 9.36 9.08 0 10,500 -0.1
23/05/2022
9.32
 445,000 9.45 9.59 9.18 0 7,500 -0.1
20/05/2022
9.45
 216,400 9.36 9.64 9.27 900 9,100 -0.1
19/05/2022
9.36
 206,200 9.73 9.73 9.27 1,500 5,800 -0.0
18/05/2022
9.73
 167,800 9.73 9.82 9.59 24,500 1,700 0.2
17/05/2022
9.73
 197,500 9.59 9.77 9.41 4,000 2,500 0.0
16/05/2022
9.59
 244,100 9.55 9.68 9.50 600 5,900 -0.1
13/05/2022
9.55
 170,700 9.77 9.77 9.09 0 9,000 -0.1
12/05/2022
9.77
 243,200 9.91 9.91 9.50 4,500 15,100 -0.1
11/05/2022
9.91
 148,000 9.82 9.91 9.73 2,200 0 0.0
10/05/2022
9.82
 256,500 9.82 9.91 9.45 4,500 31,700 -0.3
09/05/2022
9.82
 276,900 10 10 9.55 70,200 0 0.8
06/05/2022
10
 832,100 10.36 10.36 9.82 53,100 13,300 0.4
05/05/2022
10.36
 611,800 10.27 10.41 9.95 0 5,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |