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)
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
31/07/2020
7.26
 10 7.09 7.26 7.26 0 0 0
30/07/2020
7.09
 0 7.09 7.09 7.09 0 0 0
29/07/2020
7.09
 0 7.09 7.09 7.09 0 0 0
28/07/2020
7.09
 11,560 7.27 7.27 6.82 0 0 0
27/07/2020
7.27
 50 7.63 7.63 7.27 0 0 0
24/07/2020
7.63
 310 7.73 7.73 7.19 0 0 0
23/07/2020
7.73
 330 7.73 8.16 7.73 0 0 0
22/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
21/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/07/2020
7.73
 4,200 7.77 7.77 7.27 0 0 0
17/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
16/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
15/07/2020
7.77
 8,320 7.82 7.82 7.27 0 0 0
14/07/2020
7.82
 2,930 7.91 7.91 7.68 0 0 0
13/07/2020
7.91
 3,720 7.81 7.91 7.78 0 0 0
10/07/2020
7.81
 7,410 8.09 8.09 7.73 0 0 0
09/07/2020
8.09
 33,120 8.18 8.18 7.73 0 900 -0.0
08/07/2020
8.18
 35,360 7.82 8.18 7.27 0 0 0
07/07/2020
7.82
 12,660 7.90 8.26 7.82 0 0 0
06/07/2020
7.90
 11,200 7.90 7.95 7.90 0 0 0
03/07/2020
7.90
 4,110 7.90 7.91 7.87 0 0 0
02/07/2020
7.90
 46,980 7.91 7.91 7.79 0 0 0
01/07/2020
7.91
 44,000 7.91 8.18 7.82 0 0 0
30/06/2020
7.91
 35,970 7.91 8 7.55 0 0 0
29/06/2020
7.91
 116,120 7.95 8.09 7.43 0 0 0
26/06/2020
7.95
 28,830 8.30 8.30 7.95 0 0 0
25/06/2020
8.30
 8,900 8.31 8.40 8 0 0 0
24/06/2020
8.31
 19,450 8.26 8.40 8.18 0 0 0
23/06/2020
8.26
 60,180 8.40 8.48 8.17 0 0 0
22/06/2020
8.40
 17,350 8.50 8.50 8.28 0 0 0
19/06/2020
8.50
 32,170 8.45 8.50 8.18 0 0 0
18/06/2020
8.45
 21,160 8.45 8.45 8.26 0 0 0
17/06/2020
8.45
 25,410 8.59 8.59 8.36 0 0 0
16/06/2020
8.59
 103,440 8.55 8.64 8.41 0 0 0
15/06/2020
8.55
 105,720 8.36 8.64 8.36 0 0 0
12/06/2020
8.36
 119,320 8.09 8.36 7.86 0 0 0
11/06/2020
8.09
 116,660 7.95 8.17 7.86 0 0 0
10/06/2020
7.95
 134,440 7.45 7.96 7.36 0 0 0
09/06/2020
7.45
 128,400 7.73 7.73 7.45 0 0 0
08/06/2020
7.73
 143,250 7.45 7.73 7.45 0 0 0
05/06/2020
7.45
 170,180 7.27 7.55 7.15 0 0 0
04/06/2020
7.27
 177,730 6.82 7.27 6.73 0 0 0
03/06/2020
6.82
 195,630 6.55 6.82 6.18 0 0 0
02/06/2020
6.55
 58,200 7.05 7.05 6.55 0 0 0
01/06/2020
7.05
 82,510 7.05 7.09 6.82 0 0 0
29/05/2020
7.05
 710,400 6.59 7.05 6.15 900 0 0.0
28/05/2020
6.59
 437,140 7.08 7.08 6.59 0 0 0
27/05/2020
7.08
 70,290 7.61 7.61 7.08 0 0 0
26/05/2020
7.61
 374,050 8.18 8.18 7.61 0 0 0
25/05/2020
8.18
 235,690 8.18 8.27 7.91 0 0 0
22/05/2020
8.18
 314,860 7.91 8.18 7.78 0 0 0
21/05/2020
7.91
 116,510 7.91 8.09 7.68 0 0 0
20/05/2020
7.91
 47,980 7.78 8.27 7.73 0 0 0
19/05/2020
7.78
 106,170 7.78 8.32 7.78 0 0 0
18/05/2020
7.78
 204,720 7.28 7.79 7.27 0 0 0
15/05/2020
7.28
 91,770 6.81 7.28 7.19 0 0 0
14/05/2020
6.81
 476,010 6.36 6.81 6.64 0 0 0
13/05/2020
6.36
 473,880 6.18 6.36 5.91 0 0 0
12/05/2020
6.18
 48,780 6.18 6.36 6.05 0 0 0
11/05/2020
6.18
 41,760 6.05 6.36 6.05 0 0 0
08/05/2020
6.05
 334,400 5.82 6.18 5.58 0 0 0
07/05/2020
5.82
 67,070 5.64 5.82 5.46 0 0 0
06/05/2020
5.64
 169,680 5.54 5.73 5.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |