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)
20/08/2019
3.98
 320 4.08 4.08 3.98 0 0 0
19/08/2019
4.08
 10 3.94 4.08 4.08 0 0 0
16/08/2019
3.94
 3,730 3.91 3.99 3.64 0 0 0
15/08/2019
3.91
 1,260 3.98 4.05 3.91 0 0 0
14/08/2019
3.98
 6,540 3.73 3.98 3.82 0 0 0
13/08/2019
3.73
 1,000 4 4 3.73 0 0 0
12/08/2019
4
 14,270 4.18 4.26 3.89 0 0 0
09/08/2019
4.18
 560 4.17 4.31 4.18 0 0 0
08/08/2019
4.17
 19,750 4.27 4.27 3.98 0 0 0
07/08/2019
4.27
 200 4.27 4.27 4 0 0 0
06/08/2019
4.27
 10 4.27 4.27 4.27 0 0 0
05/08/2019
4.27
 40 4.15 4.27 3.88 0 0 0
02/08/2019
4.15
 110 4.45 4.45 4.15 0 0 0
01/08/2019
4.45
 0 4.45 4.45 4.45 0 0 0
31/07/2019
4.45
 20 4.20 4.45 4.45 0 0 0
30/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
29/07/2019
4.20
 0 4.20 4.20 4.20 0 0 0
26/07/2019
4.20
 270 4.27 4.31 4.20 0 0 0
25/07/2019
4.27
 750 4.27 4.27 4.27 0 0 0
24/07/2019
4.27
 170 4.01 4.27 4.27 100 0 0.0
23/07/2019
4.01
 1,390 4.30 4.30 4.01 0 0 0
22/07/2019
4.30
 50 4.30 4.30 4.30 0 0 0
19/07/2019
4.30
 1,010 4.30 4.30 4.30 0 0 0
18/07/2019
4.30
 1,570 4.05 4.32 4.05 0 0 0
17/07/2019
4.05
 250 4.35 4.35 4.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |