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)
18/02/2021
9.08
 240,400 9.08 9.36 9.06 0 200 -0.0
17/02/2021
9.08
 399,000 9.08 9.32 8.98 14,200 0 0.1
09/02/2021
9.08
 225,100 9.09 9.23 9.07 5,800 0 0.1
08/02/2021
9.09
 470,400 9.09 9.36 9.05 100 7,200 -0.1
05/02/2021
9.09
 302,200 9.03 9.23 9.01 2,800 0 0.0
04/02/2021
9.03
 428,600 8.92 9.27 8.87 800 0 0.0
03/02/2021
8.92
 244,900 8.92 8.98 8.85 1,800 0 0.0
02/02/2021
8.92
 386,700 8.82 8.95 8.80 3,200 0 0.0
01/02/2021
8.82
 310,100 8.77 8.86 8.73 8,000 0 0.1
29/01/2021
8.77
 171,700 8.64 8.78 8.64 12,000 1,300 0.1
28/01/2021
8.64
 214,000 8.66 8.68 8.55 0 36,200 -0.3
27/01/2021
8.66
 308,200 8.75 8.76 8.66 0 43,800 -0.4
26/01/2021
8.75
 278,800 8.77 8.81 8.73 0 8,000 -0.1
25/01/2021
8.77
 484,700 8.74 8.89 8.72 32,000 200 0.3
22/01/2021
8.74
 228,600 8.73 8.79 8.71 3,500 600 0.0
21/01/2021
8.73
 484,900 8.71 8.76 8.69 0 28,800 -0.3
20/01/2021
8.71
 244,700 8.73 8.73 8.58 0 41,500 -0.4
19/01/2021
8.73
 171,600 8.81 8.81 8.65 1,400 500 0.0
18/01/2021
8.81
 363,400 8.82 8.84 8.79 48,600 0 0.5
15/01/2021
8.82
 493,200 8.77 8.86 8.76 26,100 0 0.3
14/01/2021
8.77
 381,100 8.79 8.79 8.70 0 1,600 -0.0
13/01/2021
8.79
 431,900 8.81 8.84 8.75 3,100 9,400 -0.1
12/01/2021
8.81
 440,800 8.83 8.87 8.78 0 0 0
11/01/2021
8.83
 624,700 8.81 8.89 8.80 0 500 -0.0
08/01/2021
8.81
 473,600 8.92 8.94 8.81 4,100 5,900 -0.0
07/01/2021
8.92
 601,500 8.89 8.95 8.86 20,000 0 0.2
06/01/2021
8.89
 428,300 8.89 8.93 8.85 16,900 0 0.2
05/01/2021
8.89
 558,900 8.75 8.89 8.68 29,100 0 0.3
04/01/2021
8.75
 363,900 8.60 8.79 8.62 0 5,300 -0.1
31/12/2020
8.60
 233,420 8.72 8.75 8.59 0 20,790 -0.2
30/12/2020
8.72
 436,110 8.87 8.90 8.72 6,880 5,610 0.0
29/12/2020
8.87
 391,920 8.85 8.91 8.85 3,340 0 0.0
28/12/2020
8.85
 614,580 8.85 8.88 8.82 1,970 0 0.0
25/12/2020
8.85
 472,790 8.81 8.97 8.81 6,060 0 0.1
24/12/2020
8.81
 237,280 8.75 8.85 8.75 20,180 0 0.2
23/12/2020
8.75
 190,280 8.72 8.76 8.69 9,600 0 0.1
22/12/2020
8.72
 632,820 8.85 8.85 8.72 0 8,370 -0.1
21/12/2020
8.85
 667,760 8.87 8.87 8.84 16,120 0 0.2
18/12/2020
8.87
 498,720 8.87 8.91 8.82 7,070 0 0.1
17/12/2020
8.87
 233,170 8.82 8.91 8.78 23,880 0 0.2
16/12/2020
8.82
 629,020 8.69 9.09 8.69 38,970 0 0.4
15/12/2020
8.69
 345,650 8.68 8.74 8.64 11,970 0 0.1
14/12/2020
8.68
 1,006,390 8.68 8.70 8.65 0 1,940 -0.0
11/12/2020
8.68
 350,070 8.78 8.80 8.64 7,740 0 0.1
10/12/2020
8.78
 286,460 8.84 8.84 8.78 4,090 0 0.0
09/12/2020
8.84
 334,480 8.76 8.85 8.73 14,360 0 0.1
08/12/2020
8.76
 333,110 8.81 8.90 8.76 6,650 3,460 0.0
07/12/2020
8.81
 556,920 8.44 8.81 8.42 39,110 0 0.4
04/12/2020
8.44
 219,930 8.45 8.47 8.43 2,560 0 0.0
03/12/2020
8.45
 437,660 8.48 8.50 8.45 4,830 0 0.0
02/12/2020
8.48
 788,690 8.50 8.57 8.47 12,250 1,530 0.1
01/12/2020
8.50
 347,570 8.45 8.52 8.41 21,280 0 0.2
30/11/2020
8.45
 416,620 8 8.45 8.15 22,940 0 0.2
27/11/2020
8
 583,420 7.52 8.02 7.52 28,900 0 0.2
26/11/2020
7.52
 133,310 7.55 7.55 7.52 3,270 0 0.0
25/11/2020
7.55
 382,400 7.50 7.55 7.50 7,510 0 0.1
24/11/2020
7.50
 340,770 7.55 7.58 7.50 7,450 0 0.1
23/11/2020
7.55
 126,810 7.51 7.58 7.55 6,460 0 0.1
20/11/2020
7.51
 279,370 7.40 7.51 7.42 22,010 0 0.2
19/11/2020
7.40
 525,920 7.45 7.47 7.40 5,050 0 0.0
18/11/2020
7.45
 480,940 7.42 7.46 7.41 21,560 0 0.2
17/11/2020
7.42
 551,840 7.45 7.46 7.42 8,100 0 0.1
16/11/2020
7.45
 521,240 7.41 7.45 7.40 11,920 0 0.1
13/11/2020
7.41
 277,180 7.38 7.41 7.36 27,860 0 0.2
12/11/2020
7.38
 522,710 7.33 7.38 7.23 7,250 0 0.1
11/11/2020
7.33
 362,070 7.39 7.42 7.28 11,680 0 0.1
10/11/2020
7.39
 497,870 7.37 7.40 7.36 0 0 0
09/11/2020
7.37
 398,470 7.42 7.44 7.32 1,590 0 0.0
06/11/2020
7.42
 321,200 7.37 7.42 7.35 0 0 0
05/11/2020
7.37
 263,090 7.46 7.47 7.37 0 0 0
04/11/2020
7.46
 533,890 7.59 7.59 7.36 0 0 0
03/11/2020
7.59
 340,000 7.64 7.64 7.54 0 0 0
02/11/2020
7.64
 267,200 7.77 7.77 7.64 0 0 0
30/10/2020
7.77
 566,100 7.87 7.93 7.77 0 0 0
29/10/2020
7.87
 820,610 7.75 7.87 7.73 0 0 0
28/10/2020
7.75
 897,480 7.54 7.77 7.51 0 0 0
27/10/2020
7.54
 348,000 7.54 7.55 7.49 0 0 0
26/10/2020
7.54
 233,080 7.55 7.55 7.49 0 0 0
23/10/2020
7.55
 299,940 7.47 7.55 7.45 0 0 0
22/10/2020
7.47
 366,480 7.44 7.49 7.42 0 0 0
21/10/2020
7.44
 334,820 7.45 7.47 7.41 0 0 0
20/10/2020
7.45
 294,120 7.45 7.45 7.39 0 0 0
19/10/2020
7.45
 293,150 7.49 7.54 7.45 0 0 0
16/10/2020
7.49
 376,130 7.47 7.53 7.44 0 0 0
15/10/2020
7.47
 567,130 7.38 7.54 7.39 0 0 0
14/10/2020
7.38
 280,420 7.32 7.38 7.31 0 0 0
13/10/2020
7.32
 253,140 7.25 7.32 7.23 0 0 0
12/10/2020
7.25
 327,960 7.27 7.28 7.23 0 0 0
09/10/2020
7.27
 245,810 7.35 7.35 7.27 0 0 0
08/10/2020
7.35
 219,460 7.39 7.41 7.35 0 0 0
07/10/2020
7.39
 395,940 7.22 7.43 7.20 0 0 0
06/10/2020
7.22
 244,270 7.26 7.28 7.22 0 0 0
05/10/2020
7.26
 259,140 7.19 7.28 7.19 0 0 0
02/10/2020
7.19
 361,400 7.07 7.19 7.07 0 0 0
01/10/2020
7.07
 172,570 7.05 7.07 7 0 0 0
30/09/2020
7.05
 144,260 7.11 7.13 7.05 0 0 0
29/09/2020
7.11
 297,000 7.11 7.20 7.10 0 0 0
28/09/2020
7.11
 296,090 6.95 7.12 6.94 0 0 0
25/09/2020
6.95
 202,160 6.89 6.95 6.88 0 0 0
24/09/2020
6.89
 168,010 6.92 6.93 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |