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

5.99
0
(0%)
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
(2025-12-29) 		-0.11 -1.80% 255,500 -900 -0.0
5.96
6.19
5.99
2 tháng
(2025-12-01) 		-0.14 -2.28% 346,400 -900 -0.0
5.96
6.25
5.99
3 tháng
(2025-10-30) 		-0.36 -5.67% 465,100 -900 -0.0
5.96
6.49
5.99
6 tháng
(2025-08-01) 		-0.55 -8.41% 2,832,500 -5,500 -0.0
5.96
6.78
5.99
12 tháng
(2025-02-03) 		-1.89 -23.98% 5,848,500 -5,500 -0.0
5.96
8.30
5.99
24 tháng
(2024-02-15) 		-1.13 -15.85% 17,441,200 -5,500 -0.0
5.96
9.91
5.99
36 tháng
(2023-02-13) 		-4.74 -44.16% 45,200,600 -6,700 -0.6
5.96
11.09
5.99
60 tháng
(2021-02-23) 		-3.06 -33.78% 207,498,200 -486,560 -7.9
5.96
12.95
5.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.46
 427,780 4.40 4.50 4.27 0 0 0
12/11/2018
4.40
 126,220 4.40 4.41 4.32 0 0 0
09/11/2018
4.40
 114,600 4.37 4.45 4.32 0 0 0
08/11/2018
4.37
 190,000 4.45 4.50 4.37 0 0 0
07/11/2018
4.45
 150,740 4.45 4.52 4.36 0 0 0
06/11/2018
4.45
 34,320 4.50 4.50 4.36 0 0 0
05/11/2018
4.50
 36,910 4.51 4.54 4.27 0 0 0
02/11/2018
4.51
 44,750 4.35 4.51 4.06 0 0 0
01/11/2018
4.35
 24,910 4.36 4.45 4.14 0 0 0
31/10/2018
4.36
 56,050 4.36 4.55 4.09 0 0 0
30/10/2018
4.36
 308,960 4.45 4.45 4.15 0 0 0
29/10/2018
4.45
 23,160 4.50 4.50 4.28 0 0 0
26/10/2018
4.50
 60,960 4.45 4.53 4.27 0 0 0
25/10/2018
4.45
 63,160 4.52 4.52 4.21 0 0 0
24/10/2018
4.52
 556,650 4.65 4.65 4.34 0 0 0
23/10/2018
4.65
 82,510 5 5 4.65 0 0 0
22/10/2018
5
 190,560 5 5.05 4.77 0 0 0
19/10/2018
5
 161,710 5 5.27 4.85 0 0 0
18/10/2018
5
 84,750 4.89 5 4.86 0 0 0
17/10/2018
4.89
 435,940 4.57 4.89 4.54 0 0 0
16/10/2018
4.57
 185,060 4.47 4.57 4.47 0 0 0
15/10/2018
4.47
 153,840 4.32 4.53 4.14 0 0 0
12/10/2018
4.32
 512,490 4.04 4.32 3.82 0 0 0
11/10/2018
4.04
 392,600 4.33 4.33 4.04 0 0 0
10/10/2018
4.33
 7,510 4.33 4.39 4.27 0 0 0
09/10/2018
4.33
 249,650 4.11 4.39 4.22 0 0 0
08/10/2018
4.11
 78,570 4.18 4.27 4.09 0 0 0
05/10/2018
4.18
 332,330 3.92 4.18 3.83 0 0 0
04/10/2018
3.92
 271,540 3.81 3.96 3.82 0 0 0
03/10/2018
3.81
 295,320 3.81 3.94 3.81 0 0 0
02/10/2018
3.81
 133,950 3.79 3.85 3.72 0 0 0
01/10/2018
3.79
 222,050 3.64 3.88 3.64 0 0 0
28/09/2018
3.64
 93,200 3.64 3.67 3.64 0 0 0
27/09/2018
3.64
 107,310 3.64 3.71 3.63 0 0 0
26/09/2018
3.64
 258,940 3.67 3.67 3.63 0 0 0
25/09/2018
3.67
 19,610 3.67 3.68 3.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |