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

6.09
0.19
(3.22%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |