Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	9.86	913,000	9.27	9.91	9.27	18,800	3,900	0.2
12/07/2021	9.27	218,300	9.50	9.50	9.08	0	11,000	-0.1
09/07/2021	9.50	661,500	9.64	9.64	9.32	0	26,000	-0.3
08/07/2021	9.64	185,300	9.73	9.77	9.59	8,600	100	0.0
07/07/2021	9.73	665,400	9.73	9.95	9.64	9,400	0	0.1
06/07/2021	9.73	269,000	9.68	9.82	9.68	17,300	0	0.2
05/07/2021	9.68	630,600	9.55	9.73	9.59	4,300	0	0
02/07/2021	9.55	238,300	9.64	9.86	9.55	6,700	0	0.1
01/07/2021	9.64	275,100	9.45	9.64	9.41	0	9,300	-0.1
30/06/2021	9.45	160,100	9.36	9.50	9.36	0	5,900	-0.1
29/06/2021	9.36	152,000	9.55	9.55	9.36	10,600	0	0.1
28/06/2021	9.55	622,600	9.50	9.82	9.41	2,700	1,900	0.0
25/06/2021	9.50	205,800	9.50	9.59	9.45	0	0	0
24/06/2021	9.50	218,800	9.64	9.77	9.50	8,900	0	0.1
23/06/2021	9.64	786,200	9.64	9.73	9.59	11,600	0	0.1
22/06/2021	9.64	593,100	9.59	9.73	9.50	5,700	0	0.1
21/06/2021	9.59	822,800	9.45	9.64	9.45	10,300	0	0.1
18/06/2021	9.45	367,600	9.64	9.68	9.41	8,400	0	0.1
17/06/2021	9.64	271,900	9.68	9.68	9.55	14,300	0	0.2
16/06/2021	9.68	266,300	9.64	9.73	9.55	15,500	0	0.2
15/06/2021	9.64	335,800	9.55	9.73	9.45	16,500	0	0.2
14/06/2021	9.55	268,100	9.27	9.59	9.18	0	18,600	-0.2
11/06/2021	9.27	300,000	9.23	9.36	9.23	0	0	0
10/06/2021	9.23	671,900	9.18	9.32	9.08	0	3,800	-0.0
09/06/2021	9.18	434,000	9.09	9.18	9.08	0	15,400	-0.2
08/06/2021	9.09	176,600	9.18	9.23	9.09	0	5,100	-0.1
07/06/2021	9.18	276,800	9.18	9.27	9.14	0	6,200	-0.1
04/06/2021	9.18	375,800	9.23	9.23	9.14	0	8,200	-0.1
03/06/2021	9.23	205,400	9.18	9.23	9.18	0	5,800	-0.1
02/06/2021	9.18	144,200	9.14	9.18	9.09	0	1,400	-0.0
01/06/2021	9.14	122,200	9.14	9.18	9.09	0	6,200	-0.1
31/05/2021	9.14	107,500	9.06	9.18	9.06	0	6,300	-0.1
28/05/2021	9.06	574,400	9.03	9.07	9.02	0	10,300	-0.1
27/05/2021	9.03	87,400	9.05	9.05	9.03	0	15,000	-0.1
26/05/2021	9.05	238,100	9.05	9.06	9.03	0	15,900	-0.2
25/05/2021	9.05	480,600	9.05	9.08	9.02	0	9,200	-0.1
24/05/2021	9.05	292,400	9.32	9.36	9.05	0	4,100	-0.0
21/05/2021	9.32	174,500	9.32	9.41	9.27	0	1,800	-0.0
20/05/2021	9.32	354,400	9.41	9.45	9.27	0	1,800	-0.0
19/05/2021	9.41	180,700	9.36	9.45	9.32	0	0	0
18/05/2021	9.36	541,800	9.27	9.41	9.27	0	5,800	-0.1
17/05/2021	9.27	187,600	9.18	9.32	9.18	0	12,000	-0.1
14/05/2021	9.18	303,900	9.09	9.23	9.09	0	0	0
13/05/2021	9.09	207,000	9.03	9.14	9.03	0	0	0
12/05/2021	9.03	329,400	9.05	9.06	9.03	0	8,700	-0.1
11/05/2021	9.05	222,200	9.09	9.18	9.05	0	14,300	-0.1
10/05/2021	9.09	202,900	9.09	9.23	9.08	0	9,300	-0.1
07/05/2021	9.09	359,100	9.27	9.27	9.04	0	44,800	-0.4
06/05/2021	9.27	354,800	9.41	9.50	9.18	0	0	0
05/05/2021	9.41	309,000	9.59	9.64	9.32	0	0	0
04/05/2021	9.59	526,100	9.64	9.68	9.41	15,200	2,400	0.1
29/04/2021	9.64	1,010,500	9.50	9.82	9.50	60,300	0	0.6
28/04/2021	9.50	472,600	9.36	9.50	9.36	30,400	0	0.3
27/04/2021	9.36	737,300	9.36	9.45	9.27	1,200	0	0.0
26/04/2021	9.36	269,900	9.36	9.50	9.27	12,700	0	0.1
23/04/2021	9.36	2,087,900	9.50	9.55	9.27	0	4,400	-0.0
22/04/2021	9.50	242,100	9.50	9.64	9.36	4,400	3,100	0.0
20/04/2021	9.50	721,100	9.50	9.68	9.45	26,800	0	0.3
19/04/2021	9.50	506,700	9.41	9.59	9.36	18,100	0	0.2
16/04/2021	9.41	743,000	9.18	9.55	9.18	12,600	0	0.1
15/04/2021	9.18	339,700	9.14	9.23	9.06	3,800	1,600	0.0
14/04/2021	9.14	173,900	9.14	9.18	9.08	0	10,700	-0.1
13/04/2021	9.14	780,700	9.27	9.27	9.07	0	7,700	-0.1
12/04/2021	9.27	230,800	9.27	9.36	8.63	2,100	0	0.0
09/04/2021	9.27	400,900	9.23	9.36	9.18	0	0	0
08/04/2021	9.23	121,400	9.18	9.27	9.18	0	300	-0.0
07/04/2021	9.18	405,400	9.09	9.23	9.05	0	7,000	-0.1
06/04/2021	9.09	160,800	9.23	9.27	9.08	0	0	0
05/04/2021	9.23	434,200	9.18	9.32	9.09	0	7,100	-0.1
02/04/2021	9.18	103,700	9.36	9.41	9.18	9,100	0	0.1
01/04/2021	9.36	239,500	9.27	9.41	9.27	17,000	0	0.2
31/03/2021	9.27	711,000	9.45	9.50	9.14	15,200	0	0.2
30/03/2021	9.45	340,000	9.23	9.86	9.23	14,400	0	0.1
29/03/2021	9.23	675,500	9.09	9.32	9.07	3,900	0	0.0
26/03/2021	9.09	212,200	9.09	9.14	9.06	0	19,500	-0.2
25/03/2021	9.09	248,400	9.09	9.18	9.07	0	2,100	-0.0
24/03/2021	9.09	142,500	9.07	9.18	9.07	0	400	-0.0
23/03/2021	9.07	198,400	9.05	9.07	9.03	0	2,800	-0.0
22/03/2021	9.05	257,900	9.18	9.23	9.05	0	10,000	-0.1
19/03/2021	9.18	199,800	9.27	9.32	9.09	0	3,800	-0.0
18/03/2021	9.27	530,200	9.23	9.36	9.18	0	100	-0.0
17/03/2021	9.23	212,900	9.32	9.32	9.09	0	2,000	-0.0
16/03/2021	9.32	212,500	9.27	9.41	9.18	0	3,200	-0.0
15/03/2021	9.27	535,100	9.23	9.41	9.18	0	6,600	-0.1
12/03/2021	9.23	187,300	9.27	9.41	9.23	0	2,500	-0.0
11/03/2021	9.27	244,500	9.23	9.36	9.23	0	0	0
10/03/2021	9.23	219,000	9.45	9.50	9.18	0	2,000	-0.0
09/03/2021	9.45	210,500	9.27	9.45	9.09	0	0	0
08/03/2021	9.27	242,700	9.05	9.32	8.99	0	0	0
05/03/2021	9.05	305,200	9.06	9.08	9.01	0	8,600	-0.1
04/03/2021	9.06	122,400	9.32	9.41	9.06	0	3,200	-0.0
03/03/2021	9.32	274,700	9.27	9.59	9.27	0	1,300	-0.0
02/03/2021	9.27	197,600	9.18	9.27	9.18	0	4,000	-0.0
01/03/2021	9.18	390,800	9.09	9.32	9.08	0	1,900	-0.0
26/02/2021	9.09	149,800	9.07	9.09	9.05	0	2,300	-0.0
25/02/2021	9.07	264,600	9.05	9.08	8.99	0	15,700	-0.2
24/02/2021	9.05	199,500	9.05	9.05	8.99	0	11,000	-0.1
23/02/2021	9.05	376,500	9.06	9.08	8.99	3,000	6,800	-0.0
22/02/2021	9.06	250,800	9.08	9.27	9.01	0	6,400	-0.1
19/02/2021	9.08	177,000	9.08	9.14	9.06	0	200	-0.0

Page:
<<
11
12
13
>>

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

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

THỐNG KÊ GIAO DỊCH