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

6.10
0.02
(0.33%)
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
(2026-05-13) 		-0.61 -9.12% 25,600 0 0
5.95
6.90
6.10
2 tháng
(2026-04-13) 		-1.42 -18.93% 225,200 0 0
5.95
7.68
6.10
3 tháng
(2026-03-16) 		-0.01 -0.16% 860,300 0 0
5.95
7.68
6.10
6 tháng
(2025-12-15) 		-0.08 -1.30% 1,369,900 -900 -0.0
5.75
7.68
6.10
12 tháng
(2025-06-17) 		-0.62 -9.25% 4,545,500 -5,500 -0.0
5.75
7.68
6.10
24 tháng
(2024-06-24) 		-1.87 -23.57% 11,785,500 -5,500 -0.0
5.75
8.90
6.10
36 tháng
(2023-06-28) 		-1.47 -19.42% 35,193,900 -5,600 -0.0
5.75
9.91
6.10
60 tháng
(2021-07-08) 		-3.56 -36.91% 174,636,100 -477,760 -7.9
5.75
12.95
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |