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)
24/09/2018
3.67
 170,370 3.68 3.68 3.63 0 0 0
21/09/2018
3.68
 60,820 3.69 3.81 3.64 0 0 0
20/09/2018
3.69
 115,730 3.62 3.77 3.58 0 0 0
19/09/2018
3.62
 266,780 3.64 3.65 3.58 0 0 0
18/09/2018
3.64
 200,740 3.75 3.75 3.49 20 0 0
17/09/2018
3.75
 105,430 3.77 3.85 3.62 0 0 0
14/09/2018
3.77
 90,540 3.82 3.95 3.64 0 0 0
13/09/2018
3.82
 486,370 3.73 3.96 3.78 0 0 0
12/09/2018
3.73
 660,770 3.53 3.73 3.47 0 0 0
11/09/2018
3.53
 309,800 3.67 3.67 3.52 0 0 0
10/09/2018
3.67
 356,790 3.64 3.81 3.61 0 0 0
07/09/2018
3.64
 375,190 3.40 3.64 3.40 0 0 0
06/09/2018
3.40
 320,740 3.23 3.45 3.23 0 0 0
05/09/2018
3.23
 229,620 3.30 3.53 3.23 0 0 0
04/09/2018
3.30
 286,120 3.09 3.30 3 0 9,300 -0.0
31/08/2018
3.09
 125,530 2.95 3.09 2.91 0 0 0
30/08/2018
2.95
 105,580 2.95 2.96 2.87 0 0 0
29/08/2018
2.95
 134,440 2.98 3.09 2.86 0 0 0
28/08/2018
2.98
 207,140 3 3.06 2.97 0 0 0
27/08/2018
3
 319,270 2.84 3.01 2.86 0 15,000 -0.0
24/08/2018
2.84
 250,560 2.71 2.84 2.64 0 0 0
23/08/2018
2.71
 66,250 2.58 2.73 2.59 0 2,960 -0.0
22/08/2018
2.58
 170,900 2.42 2.58 2.42 15,000 0 0.0
21/08/2018
2.42
 97,070 2.37 2.44 2.38 0 0 0
20/08/2018
2.37
 50,490 2.35 2.40 2.19 0 0 0
17/08/2018
2.35
 9,300 2.34 2.36 2.27 0 80 -0.0
16/08/2018
2.34
 22,400 2.34 2.34 2.27 0 0 0
15/08/2018
2.34
 23,210 2.35 2.36 2.34 0 0 0
14/08/2018
2.35
 57,290 2.38 2.41 2.33 0 0 0
13/08/2018
2.38
 89,390 2.29 2.40 2.29 0 0 0
10/08/2018
2.29
 73,060 2.29 2.39 2.26 0 0 0
09/08/2018
2.29
 56,120 2.27 2.36 2.24 0 0 0
08/08/2018
2.27
 79,670 2.22 2.27 2.17 0 0 0
07/08/2018
2.22
 74,800 2.22 2.24 2.18 0 0 0
06/08/2018
2.22
 10,720 2.24 2.24 2.22 0 0 0
03/08/2018
2.24
 24,090 2.24 2.26 2.17 0 0 0
02/08/2018
2.24
 6,460 2.24 2.25 2.15 0 0 0
01/08/2018
2.24
 6,460 2.23 2.25 2.18 3,260 0 0.0
31/07/2018
2.23
 58,870 2.21 2.27 2.12 0 23,020 -0.1
30/07/2018
2.21
 9,870 2.22 2.22 2.15 0 0 0
27/07/2018
2.22
 54,260 2.22 2.27 2.14 0 0 0
26/07/2018
2.22
 23,170 2.23 2.32 2.13 0 0 0
25/07/2018
2.23
 75,770 2.24 2.25 2.17 0 0 0
24/07/2018
2.24
 52,540 2.25 2.29 2.19 0 0 0
23/07/2018
2.25
 60,420 2.17 2.26 2.18 0 0 0
20/07/2018
2.17
 4,390 2.18 2.19 2.07 0 0 0
19/07/2018
2.18
 59,110 2.07 2.21 2.07 0 0 0
18/07/2018
2.07
 10,420 1.99 2.08 1.99 0 0 0
17/07/2018
1.99
 6,170 2.08 2.08 1.97 0 0 0
16/07/2018
2.08
 4,340 2.05 2.14 2.05 0 0 0
13/07/2018
2.05
 4,860 1.97 2.05 2 0 0 0
12/07/2018
1.97
 2,700 1.92 2 1.92 0 0 0
11/07/2018
1.92
 16,150 1.99 2.05 1.92 0 0 0
10/07/2018
1.99
 14,410 2.08 2.14 1.98 0 0 0
09/07/2018
2.08
 12,010 2.08 2.15 1.96 0 0 0
06/07/2018
2.08
 202,400 2.14 2.14 1.99 0 0 0
05/07/2018
2.14
 84,950 2.24 2.32 2.09 0 0 0
04/07/2018
2.24
 12,050 2.24 2.35 2.18 0 0 0
03/07/2018
2.24
 17,140 2.23 2.32 2.18 0 0 0
02/07/2018
2.23
 14,070 2.35 2.35 2.23 2,180 0 0.0
29/06/2018
2.35
 18,690 2.33 2.35 2.35 0 0 0
28/06/2018
2.33
 9,850 2.33 2.35 2.33 0 0 0
27/06/2018
2.33
 31,410 2.31 2.35 2.28 0 0 0
26/06/2018
2.31
 49,190 2.33 2.35 2.28 0 0 0
25/06/2018
2.33
 38,600 2.32 2.35 2.32 0 0 0
22/06/2018
2.32
 64,940 2.44 2.44 2.28 0 0 0
21/06/2018
2.44
 7,100 2.44 2.45 2.27 0 0 0
20/06/2018
2.44
 11,810 2.34 2.47 2.36 0 0 0
19/06/2018
2.34
 34,400 2.32 2.45 2.33 0 0 0
18/06/2018
2.32
 77,150 2.47 2.47 2.31 0 0 0
15/06/2018
2.47
 51,980 2.48 2.50 2.45 0 0 0
14/06/2018
2.48
 41,240 2.51 2.51 2.43 0 0 0
13/06/2018
2.51
 21,430 2.52 2.52 2.44 0 0 0
12/06/2018
2.52
 115,180 2.56 2.57 2.42 0 0 0
11/06/2018
2.56
 58,160 2.55 2.58 2.48 80 0 0.0
08/06/2018
2.55
 35,670 2.63 2.63 2.50 0 0 0
07/06/2018
2.63
 17,170 2.56 2.73 2.55 0 0 0
06/06/2018
2.56
 49,830 2.57 2.57 2.42 0 0 0
05/06/2018
2.57
 83,090 2.64 2.68 2.52 0 10 -0
04/06/2018
2.64
 39,440 2.55 2.65 2.55 0 0 0
01/06/2018
2.55
 103,380 2.47 2.63 2.45 0 10,000 -0.0
31/05/2018
2.47
 49,070 2.32 2.47 2.31 0 0 0
30/05/2018
2.32
 22,440 2.27 2.32 2.25 0 0 0
29/05/2018
2.27
 85,540 2.30 2.45 2.25 0 0 0
28/05/2018
2.30
 68,360 2.47 2.54 2.30 0 0 0
25/05/2018
2.47
 12,440 2.55 2.64 2.47 0 0 0
24/05/2018
2.55
 9,210 2.50 2.57 2.50 0 0 0
23/05/2018
2.50
 55,820 2.55 2.72 2.45 0 0 0
22/05/2018
2.55
 39,730 2.66 2.79 2.55 0 0 0
21/05/2018
2.66
 168,900 2.80 2.80 2.65 0 0 0
18/05/2018
2.80
 251,340 2.97 2.97 2.77 0 0 0
17/05/2018
2.97
 701,530 2.81 3 2.91 0 0 0
16/05/2018
2.81
 254,660 2.63 2.81 2.67 0 0 0
15/05/2018
2.63
 404,070 2.46 2.63 2.49 0 0 0
14/05/2018
2.46
 16,730 2.48 2.55 2.46 0 0 0
11/05/2018
2.48
 24,230 2.47 2.48 2.42 0 0 0
10/05/2018
2.47
 40,020 2.45 2.49 2.45 0 0 0
09/05/2018
2.45
 10,170 2.45 2.48 2.39 0 0 0
08/05/2018
2.45
 30,980 2.48 2.54 2.44 0 0 0
07/05/2018
2.48
 6,790 2.43 2.55 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |