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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |