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)
16/07/2019
4.35
 3,510 4.35 4.35 4.35 0 0 0
15/07/2019
4.35
 3,450 4.13 4.35 4 0 0 0
12/07/2019
4.13
 170 4.14 4.14 4.13 0 0 0
11/07/2019
4.14
 110 4.14 4.15 4.14 0 0 0
10/07/2019
4.14
 1,150 4.15 4.15 4.05 0 0 0
09/07/2019
4.15
 350 4.20 4.20 4.15 0 0 0
08/07/2019
4.20
 20 4.25 4.25 4.18 0 0 0
05/07/2019
4.25
 3,790 4.07 4.25 3.86 0 0 0
04/07/2019
4.07
 1,040 3.91 4.10 3.79 0 0 0
03/07/2019
3.91
 1,240 4.20 4.20 3.91 0 0 0
02/07/2019
4.20
 1,430 4.22 4.22 4.18 0 0 0
01/07/2019
4.22
 2,640 4.27 4.27 4.04 0 0 0
28/06/2019
4.27
 6,470 4.31 4.31 4.12 0 0 0
27/06/2019
4.31
 3,160 4.39 4.39 4.09 0 0 0
26/06/2019
4.39
 180 4.39 4.39 4.33 0 0 0
25/06/2019
4.39
 7,990 4.43 4.43 4.12 0 0 0
24/06/2019
4.43
 4,060 4.41 4.44 4.15 0 0 0
21/06/2019
4.41
 6,110 4.44 4.44 4.13 0 0 0
20/06/2019
4.44
 4,630 4.54 4.54 4.25 0 0 0
19/06/2019
4.54
 240 4.36 4.54 4.54 0 0 0
18/06/2019
4.36
 13,520 4.39 4.40 4.18 0 0 0
17/06/2019
4.39
 19,670 4.39 4.39 4.35 0 0 0
14/06/2019
4.39
 810 4.40 4.40 4.39 0 0 0
13/06/2019
4.40
 160 4.44 4.44 4.40 0 0 0
12/06/2019
4.44
 19,450 4.45 4.45 4.14 0 0 0
11/06/2019
4.45
 10,570 4.46 4.46 4.17 10 0 0
10/06/2019
4.46
 13,200 4.44 4.73 4.15 0 0 0
07/06/2019
4.44
 13,370 4.45 4.45 4.21 0 0 0
06/06/2019
4.45
 15,280 4.51 4.51 4.20 0 0 0
05/06/2019
4.51
 220 4.53 4.54 4.25 10 0 0
04/06/2019
4.53
 1,630 4.53 4.54 4.22 0 0 0
03/06/2019
4.53
 1,270 4.61 4.61 4.53 0 0 0
31/05/2019
4.61
 6,500 4.45 4.63 4.31 0 0 0
30/05/2019
4.45
 7,330 4.36 4.45 4.36 10 0 0
29/05/2019
4.36
 780 4.18 4.44 4.14 0 0 0
28/05/2019
4.18
 7,650 3.95 4.18 3.98 0 0 0
27/05/2019
3.95
 4,030 3.94 3.95 3.71 0 0 0
24/05/2019
3.94
 2,030 3.93 3.94 3.93 0 0 0
23/05/2019
3.93
 14,550 3.90 3.93 3.85 0 0 0
22/05/2019
3.90
 34,510 3.86 3.90 3.60 0 0 0
21/05/2019
3.86
 20,600 3.82 3.90 3.82 0 0 0
20/05/2019
3.82
 25,950 3.77 3.82 3.55 0 0 0
17/05/2019
3.77
 16,750 3.82 3.82 3.59 0 0 0
16/05/2019
3.82
 1,930 3.82 3.91 3.64 0 0 0
15/05/2019
3.82
 13,270 3.58 3.82 3.36 0 0 0
14/05/2019
3.58
 52,330 3.85 3.85 3.58 0 0 0
13/05/2019
3.85
 71,110 4.13 4.13 3.85 0 0 0
10/05/2019
4.13
 1,060 4.02 4.14 3.91 0 0 0
09/05/2019
4.02
 14,560 4.02 4.13 3.94 0 2,500 -0.0
08/05/2019
4.02
 6,580 4.29 4.32 4.02 0 0 0
07/05/2019
4.29
 300 4.22 4.37 4.29 0 0 0
06/05/2019
4.22
 74,470 4.53 4.53 4.22 0 0 0
03/05/2019
4.53
 7,530 4.54 4.54 4.34 0 0 0
02/05/2019
4.54
 13,740 4.53 4.54 4.23 0 0 0
26/04/2019
4.53
 830 4.54 4.54 4.29 0 0 0
25/04/2019
4.54
 750 4.54 4.55 4.45 720 0 0.0
24/04/2019
4.54
 19,500 4.54 4.54 4.27 0 0 0
23/04/2019
4.54
 9,250 4.54 4.54 4.33 0 0 0
22/04/2019
4.54
 1,430 4.42 4.72 4.32 0 0 0
19/04/2019
4.42
 29,790 4.44 4.44 4.27 0 0 0
18/04/2019
4.44
 30,310 4.39 4.49 4.36 0 0 0
17/04/2019
4.39
 7,060 4.52 4.55 4.39 0 0 0
16/04/2019
4.52
 21,860 4.41 4.61 4.38 0 0 0
12/04/2019
4.41
 124,150 4.56 4.64 4.41 0 0 0
11/04/2019
4.56
 292,320 4.41 4.71 4.37 0 0 0
10/04/2019
4.41
 103,300 4.19 4.42 4.20 0 0 0
09/04/2019
4.19
 71,470 4.47 4.47 4.19 0 0 0
08/04/2019
4.47
 67,350 4.47 4.50 4.36 0 0 0
05/04/2019
4.47
 41,050 4.52 4.52 4.27 0 0 0
04/04/2019
4.52
 9,910 4.52 4.52 4.42 0 0 0
03/04/2019
4.52
 5,120 4.53 4.53 4.45 0 0 0
02/04/2019
4.53
 15,630 4.64 4.64 4.41 0 0 0
01/04/2019
4.64
 29,410 4.64 4.64 4.36 0 0 0
29/03/2019
4.64
 64,900 4.55 4.64 4.45 0 0 0
28/03/2019
4.55
 35,620 4.50 4.62 4.42 0 0 0
27/03/2019
4.50
 26,350 4.45 4.50 4.41 0 0 0
26/03/2019
4.45
 33,570 4.51 4.64 4.45 0 0 0
25/03/2019
4.51
 7,240 4.53 4.53 4.41 0 0 0
22/03/2019
4.53
 25,960 4.46 4.53 4.45 0 0 0
21/03/2019
4.46
 68,470 4.45 4.59 4.45 0 0 0
20/03/2019
4.45
 9,300 4.55 4.55 4.41 0 0 0
19/03/2019
4.55
 43,780 4.63 4.65 4.46 0 0 0
18/03/2019
4.63
 7,320 4.73 4.73 4.53 0 0 0
15/03/2019
4.73
 98,250 4.45 4.73 4.41 0 4,000 -0.0
14/03/2019
4.45
 107,080 4.73 4.77 4.45 0 0 0
13/03/2019
4.73
 137,600 4.85 4.90 4.73 0 0 0
12/03/2019
4.85
 183,270 4.91 5 4.68 0 0 0
11/03/2019
4.91
 362,360 4.90 5.09 4.90 15,000 0 0.1
08/03/2019
4.90
 475,400 4.60 4.92 4.51 0 0 0
07/03/2019
4.60
 246,720 4.58 4.64 4.45 0 0 0
06/03/2019
4.58
 120,160 4.50 4.59 4.40 0 0 0
05/03/2019
4.50
 14,230 4.55 4.55 4.23 0 0 0
04/03/2019
4.55
 18,520 4.41 4.55 4.25 0 0 0
01/03/2019
4.41
 80,220 4.21 4.45 4.23 0 0 0
28/02/2019
4.21
 22,000 4.49 4.49 4.21 0 0 0
27/02/2019
4.49
 3,110 4.49 4.53 4.21 0 0 0
26/02/2019
4.49
 14,060 4.27 4.49 4.27 0 0 0
25/02/2019
4.27
 166,940 4.59 4.60 4.27 0 0 0
22/02/2019
4.59
 53,750 4.61 4.63 4.56 0 0 0
21/02/2019
4.61
 33,240 4.60 4.63 4.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |