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)
05/05/2020
5.54
 198,760 5.54 5.87 5.45 0 0 0
04/05/2020
5.54
 220,900 5.54 5.91 5.48 3,000 0 0.0
29/04/2020
5.54
 428,700 5.18 5.54 5.18 0 0 0
28/04/2020
5.18
 113,280 4.88 5.22 5 0 0 0
27/04/2020
4.88
 364,240 4.56 4.88 4.82 0 0 0
24/04/2020
4.56
 280,070 4.27 4.56 4.56 10,000 0 0.1
23/04/2020
4.27
 239,500 4 4.27 4 0 0 0
22/04/2020
4
 158,550 3.75 4 3.59 0 0 0
21/04/2020
3.75
 245,740 4.03 4.03 3.75 0 0 0
20/04/2020
4.03
 84,020 4.30 4.32 4 0 0 0
17/04/2020
4.30
 294,190 4.04 4.31 3.88 0 0 0
16/04/2020
4.04
 118,100 4.04 4.27 3.82 0 0 0
15/04/2020
4.04
 354,550 3.77 4.04 3.77 0 0 0
14/04/2020
3.77
 118,470 3.53 3.77 3.73 0 0 0
13/04/2020
3.53
 54,050 3.30 3.53 3.23 0 0 0
10/04/2020
3.30
 302,750 3.10 3.30 2.89 0 0 0
09/04/2020
3.10
 72,560 3.33 3.33 3.10 0 0 0
08/04/2020
3.33
 11,900 3.57 3.57 3.33 0 0 0
07/04/2020
3.57
 180 3.58 3.58 3.34 0 0 0
06/04/2020
3.58
 450 3.63 3.63 3.58 0 0 0
03/04/2020
3.63
 1,000 3.63 3.63 3.63 0 0 0
01/04/2020
3.63
 650 3.90 3.90 3.63 0 0 0
31/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
27/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
26/03/2020
3.90
 200 3.73 3.90 3.90 0 0 0
25/03/2020
3.73
 1,720 3.77 3.99 3.64 0 0 0
24/03/2020
3.77
 3,570 3.79 4.05 3.64 0 0 0
23/03/2020
3.79
 0 3.79 3.79 3.79 0 0 0
20/03/2020
3.79
 30 3.55 3.79 3.64 0 0 0
19/03/2020
3.55
 0 3.55 3.55 3.55 0 0 0
18/03/2020
3.55
 2,000 3.37 3.55 3.55 0 0 0
17/03/2020
3.37
 10 3.40 3.40 3.37 0 0 0
16/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
13/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
12/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
11/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
10/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
09/03/2020
3.40
 2,010 3.40 3.40 3.16 0 0 0
06/03/2020
3.40
 20 3.40 3.40 3.16 0 0 0
05/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
04/03/2020
3.40
 13,110 3.39 3.40 3.15 0 0 0
03/03/2020
3.39
 40 3.40 3.40 3.16 0 0 0
02/03/2020
3.40
 0 3.40 3.40 3.40 0 0 0
28/02/2020
3.40
 10,850 3.41 3.41 3.17 0 0 0
27/02/2020
3.41
 210 3.41 3.41 3.39 0 0 0
26/02/2020
3.41
 17,610 3.66 3.66 3.41 0 0 0
25/02/2020
3.66
 0 3.66 3.66 3.66 0 0 0
24/02/2020
3.66
 0 3.66 3.66 3.66 0 0 0
21/02/2020
3.66
 2,040 3.73 3.73 3.47 0 0 0
20/02/2020
3.73
 1,000 3.63 3.73 3.62 0 0 0
19/02/2020
3.63
 18,050 3.50 3.63 3.26 0 0 0
18/02/2020
3.50
 5,010 3.64 3.64 3.38 0 0 0
17/02/2020
3.64
 5,310 3.64 3.64 3.45 0 0 0
14/02/2020
3.64
 20 3.60 3.73 3.64 0 0 0
13/02/2020
3.60
 1,040 3.55 3.75 3.30 0 0 0
12/02/2020
3.55
 0 3.55 3.55 3.55 0 0 0
11/02/2020
3.55
 0 3.55 3.55 3.55 0 0 0
10/02/2020
3.55
 30,540 3.64 3.64 3.38 0 0 0
07/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
06/02/2020
3.64
 0 3.64 3.64 3.64 0 0 0
05/02/2020
3.64
 50 3.82 3.82 3.64 0 0 0
04/02/2020
3.82
 0 3.82 3.82 3.82 0 0 0
03/02/2020
3.82
 0 3.82 3.82 3.82 0 0 0
31/01/2020
3.82
 20 3.64 3.82 3.82 0 0 0
30/01/2020
3.64
 1,630 3.68 3.68 3.43 0 0 0
22/01/2020
3.68
 80 3.68 3.94 3.68 0 0 0
21/01/2020
3.68
 30 3.68 3.68 3.68 0 0 0
20/01/2020
3.68
 4,010 3.73 3.73 3.47 0 0 0
17/01/2020
3.73
 3,720 3.73 3.73 3.47 0 0 0
16/01/2020
3.73
 3,020 3.73 3.73 3.47 0 0 0
15/01/2020
3.73
 0 3.73 3.73 3.73 0 0 0
14/01/2020
3.73
 0 3.73 3.73 3.73 0 0 0
13/01/2020
3.73
 0 3.73 3.73 3.73 0 0 0
10/01/2020
3.73
 2,110 3.73 3.73 3.47 0 0 0
09/01/2020
3.73
 1,100 3.59 3.73 3.45 0 0 0
08/01/2020
3.59
 0 3.59 3.59 3.59 0 0 0
07/01/2020
3.59
 0 3.59 3.59 3.59 0 0 0
06/01/2020
3.59
 0 3.59 3.59 3.59 0 0 0
03/01/2020
3.59
 20 3.45 3.59 3.45 0 0 0
02/01/2020
3.45
 0 3.45 3.45 3.45 0 0 0
31/12/2019
3.45
 25,790 3.35 3.49 3.45 0 0 0
30/12/2019
3.35
 1,020 3.36 3.36 3.35 0 0 0
27/12/2019
3.36
 1,170 3.33 3.41 3.10 0 0 0
26/12/2019
3.33
 0 3.33 3.33 3.33 0 0 0
25/12/2019
3.33
 1,370 3.35 3.35 3.12 0 0 0
24/12/2019
3.35
 950 3.27 3.35 3.26 0 0 0
23/12/2019
3.27
 1,850 3.18 3.35 3.17 0 0 0
20/12/2019
3.18
 2,810 3.13 3.18 2.92 0 0 0
19/12/2019
3.13
 280 3.11 3.14 2.92 0 0 0
18/12/2019
3.11
 1,900 2.92 3.12 3.11 0 0 0
17/12/2019
2.92
 17,310 3.14 3.14 2.92 0 0 0
16/12/2019
3.14
 10,570 3.14 3.14 2.92 0 0 0
13/12/2019
3.14
 60 3.36 3.36 3.14 0 0 0
12/12/2019
3.36
 1,370 3.35 3.36 3.12 0 0 0
11/12/2019
3.35
 11,310 3.17 3.35 2.95 0 0 0
10/12/2019
3.17
 4,630 3.16 3.17 2.95 0 0 0
09/12/2019
3.16
 2,610 3.23 3.23 3.02 0 0 0
06/12/2019
3.23
 5,280 3.28 3.28 3.05 0 0 0
05/12/2019
3.28
 7,550 3.32 3.32 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |