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

6.65
-0.05
(-0.75%)
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
(2026-07-01) 		0.40 6.35% 1,838,900 0 0
6.19
7.28
6.65
2 tháng
(2026-06-01) 		0.45 7.20% 1,982,500 0 0
5.95
7.28
6.65
3 tháng
(2026-05-04) 		-0.46 -6.42% 2,017,700 0 0
5.95
7.28
6.65
6 tháng
(2026-02-02) 		0.74 12.42% 2,981,100 0 0
5.75
7.68
6.65
12 tháng
(2025-08-05) 		0.09 1.36% 5,845,500 -5,500 -0.0
5.75
7.68
6.65
24 tháng
(2024-08-12) 		-1.65 -19.72% 12,166,500 -5,500 -0.0
5.75
8.90
6.65
36 tháng
(2023-08-16) 		-0.53 -7.30% 32,921,200 -5,600 -0.0
5.75
9.91
6.65
60 tháng
(2021-08-26) 		-3.75 -35.91% 161,966,000 -572,360 -8.9
5.75
12.95
6.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
3.76
 5,040 3.73 3.76 3.62 0 0 0
08/10/2019
3.73
 50 3.55 3.73 3.72 0 0 0
07/10/2019
3.55
 30 3.82 3.82 3.55 0 0 0
04/10/2019
3.82
 50 3.82 3.82 3.82 0 0 0
03/10/2019
3.82
 40 3.82 3.82 3.82 0 0 0
02/10/2019
3.82
 100 3.82 3.82 3.82 0 0 0
01/10/2019
3.82
 0 3.82 3.82 3.82 0 0 0
30/09/2019
3.82
 6,540 3.76 3.82 3.53 0 0 0
27/09/2019
3.76
 7,010 3.78 3.78 3.52 0 0 0
26/09/2019
3.78
 28,990 3.88 3.88 3.62 0 0 0
25/09/2019
3.88
 2,390 3.91 3.91 3.64 0 0 0
24/09/2019
3.91
 40 3.73 3.91 3.73 0 0 0
23/09/2019
3.73
 8,650 4 4 3.73 0 0 0
20/09/2019
4
 22,980 3.91 4 3.64 0 0 0
19/09/2019
3.91
 520 4 4 3.73 0 0 0
18/09/2019
4
 41,710 3.91 4 3.64 0 0 0
17/09/2019
3.91
 8,800 4.05 4.05 3.77 0 0 0
16/09/2019
4.05
 1,920 4.09 4.09 3.81 0 0 0
13/09/2019
4.09
 7,100 4.09 4.09 3.81 0 0 0
12/09/2019
4.09
 610 4.05 4.18 3.77 0 0 0
11/09/2019
4.05
 550 3.88 4.05 3.64 0 0 0
10/09/2019
3.88
 3,720 4.17 4.17 3.88 0 0 0
09/09/2019
4.17
 0 4.17 4.17 4.17 0 0 0
06/09/2019
4.17
 120 4.08 4.22 3.82 0 0 0
05/09/2019
4.08
 30 4 4.27 3.75 0 0 0
04/09/2019
4
 30 4.09 4.26 4 0 0 0
03/09/2019
4.09
 80 4.09 4.09 4.09 0 0 0
30/08/2019
4.09
 3,370 4 4.09 3.91 0 0 0
29/08/2019
4
 9,820 4 4 3.73 0 0 0
28/08/2019
4
 3,330 4.27 4.27 3.98 0 0 0
27/08/2019
4.27
 0 4.27 4.27 4.27 0 0 0
26/08/2019
4.27
 610 4 4.27 3.99 0 0 0
23/08/2019
4
 1,730 3.94 4.09 3.68 0 0 0
22/08/2019
3.94
 12,400 3.71 3.95 3.89 0 0 0
21/08/2019
3.71
 24,210 3.98 3.98 3.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |