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

5.90
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
(2026-02-11) 		-0.22 -3.59% 114,700 0 0
5.75
6.13
5.90
2 tháng
(2026-01-12) 		-0.26 -4.22% 287,700 -900 -0.0
5.75
6.19
5.90
3 tháng
(2025-12-15) 		-0.26 -4.22% 509,100 -900 -0.0
5.75
6.25
5.90
6 tháng
(2025-09-15) 		-0.88 -12.98% 2,109,000 -5,500 -0.0
5.75
6.78
5.90
12 tháng
(2025-03-18) 		-1.55 -20.81% 5,265,600 -5,500 -0.0
5.75
7.99
5.90
24 tháng
(2024-03-25) 		-3.55 -37.60% 14,538,600 -5,500 -0.0
5.75
9.91
5.90
36 tháng
(2023-03-29) 		-4.55 -43.57% 41,467,700 -6,400 -0.0
5.75
10.59
5.90
60 tháng
(2021-04-08) 		-3.33 -36.06% 198,504,000 -425,260 -7.3
5.75
12.95
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
6.92
 183,140 6.85 6.95 6.85 0 0 0
22/09/2020
6.85
 173,800 6.94 6.94 6.85 0 0 0
21/09/2020
6.94
 180,710 6.94 6.95 6.91 0 0 0
18/09/2020
6.94
 215,130 6.92 6.95 6.90 0 0 0
17/09/2020
6.92
 272,880 6.94 6.95 6.89 0 0 0
16/09/2020
6.94
 331,900 7.05 7.05 6.94 0 0 0
15/09/2020
7.05
 463,680 7.16 7.22 7.05 0 0 0
14/09/2020
7.16
 604,580 6.91 7.16 6.85 0 0 0
11/09/2020
6.91
 187,570 6.92 6.93 6.89 0 0 0
10/09/2020
6.92
 221,330 6.87 6.92 6.84 0 0 0
09/09/2020
6.87
 259,860 6.82 6.87 6.77 0 0 0
08/09/2020
6.82
 211,670 6.82 6.82 6.68 0 0 0
07/09/2020
6.82
 298,110 6.91 6.91 6.73 0 0 0
04/09/2020
6.91
 287,530 7 7.09 6.68 0 0 0
03/09/2020
7
 258,360 6.82 7 6.45 0 0 0
01/09/2020
6.82
 28,220 6.64 6.82 6.64 0 0 0
31/08/2020
6.64
 10,750 6.90 6.90 6.45 0 0 0
28/08/2020
6.90
 4,630 6.73 7.04 6.36 0 0 0
27/08/2020
6.73
 14,280 7.06 7.06 6.57 0 0 0
26/08/2020
7.06
 18,030 7.10 7.38 6.61 0 0 0
25/08/2020
7.10
 21,190 6.64 7.10 6.17 0 0 0
24/08/2020
6.64
 2,770 7.08 7.08 6.59 0 0 0
21/08/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/08/2020
7.08
 1,020 7.13 7.13 6.64 0 0 0
19/08/2020
7.13
 1,500 6.75 7.13 6.28 0 0 0
18/08/2020
6.75
 10 7.25 7.25 6.75 0 0 0
17/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
12/08/2020
7.25
 110 7.53 7.53 7.01 0 0 0
11/08/2020
7.53
 1,630 7.18 7.53 6.69 0 0 0
10/08/2020
7.18
 10 7.21 7.21 7.18 0 0 0
07/08/2020
7.21
 30 7.21 7.21 7.21 0 0 0
06/08/2020
7.21
 100 7.17 7.25 7.09 0 0 0
05/08/2020
7.17
 0 7.17 7.17 7.17 0 0 0
04/08/2020
7.17
 60 6.76 7.17 7.17 0 0 0
03/08/2020
6.76
 240 7.26 7.26 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |