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

6.70
0.01
(0.15%)
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
(2026-06-30) 		0.51 8.25% 1,699,800 0 0
6.18
7.28
6.70
2 tháng
(2026-06-01) 		0.44 7.04% 1,838,200 0 0
5.95
7.28
6.70
3 tháng
(2026-05-04) 		-0.47 -6.56% 1,873,400 0 0
5.95
7.28
6.70
6 tháng
(2026-02-02) 		0.73 12.25% 2,836,800 0 0
5.75
7.68
6.70
12 tháng
(2025-08-04) 		0.06 0.90% 5,708,100 -5,500 -0.0
5.75
7.68
6.70
24 tháng
(2024-08-09) 		-1.61 -19.40% 12,048,600 -5,500 -0.0
5.75
8.90
6.70
36 tháng
(2023-08-15) 		-0.57 -7.90% 32,819,300 -5,600 -0.0
5.75
9.91
6.70
60 tháng
(2021-08-25) 		-3.67 -35.45% 162,677,700 -573,560 -8.9
5.75
12.95
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
5.90
 400 5.93 5.93 5.80 0 0 0
06/03/2026
5.94
 300 5.99 5.99 5.73 0 0 0
05/03/2026
5.75
 7,400 6.05 6.05 5.75 0 0 0
04/03/2026
5.92
 3,000 5.93 5.93 5.80 0 0 0
03/03/2026
5.94
 2,100 5.85 5.94 5.85 0 0 0
02/03/2026
5.94
 33,600 5.86 5.95 5.59 0 0 0
27/02/2026
5.99
 1,000 6.09 6.09 5.99 0 0 0
26/02/2026
6
 3,900 5.97 6.10 5.97 0 0 0
25/02/2026
6.10
 36,100 5.95 6.10 5.95 0 0 0
24/02/2026
6
 9,700 6 6 6 0 0 0
23/02/2026
6.13
 1,100 6.13 6.20 6 0 0 0
13/02/2026
6.13
 5,400 6.13 6.13 6.11 0 0 0
12/02/2026
6.13
 200 6.13 6.13 6.13 0 0 0
11/02/2026
6.12
 2,900 6.13 6.14 6.08 0 0 0
10/02/2026
6.14
 1,700 6.17 6.17 5.90 0 0 0
09/02/2026
6.19
 400 6.37 6.37 6.19 0 0 0
06/02/2026
6.05
 5,100 5.80 6.40 5.80 0 0 0
05/02/2026
6.07
 17,200 6.08 6.08 6.07 0 0 0
04/02/2026
6.09
 4,000 5.84 6.12 5.84 0 0 0
03/02/2026
6.13
 8,300 6.04 6.13 6.03 0 0 0
02/02/2026
5.96
 2,700 5.97 5.97 5.96 0 0 0
30/01/2026
5.98
 19,800 5.99 6.10 5.98 0 0 0
29/01/2026
6
 22,200 5.99 6 5.90 0 0 0
28/01/2026
5.99
 14,800 5.95 6 5.95 0 0 0
27/01/2026
5.99
 25,200 6.12 6.12 5.74 0 0 0
26/01/2026
6.12
 800 6 6.12 6 0 0 0
23/01/2026
6.09
 4,200 6.10 6.10 6 0 0 0
22/01/2026
6
 14,300 6.14 6.14 6 0 0 0
21/01/2026
6.10
 9,600 6 6.13 5.80 0 0 0
20/01/2026
6.10
 3,800 6.10 6.10 5.90 0 0 0
19/01/2026
6.10
 1,500 6.13 6.15 6 0 0 0
16/01/2026
6.15
 1,200 5.97 6.15 5.97 0 0 0
15/01/2026
5.96
 3,800 6.10 6.15 5.96 0 0 0
14/01/2026
6.11
 6,300 6.14 6.14 6 0 900 -0.0
13/01/2026
6.13
 5,100 6.10 6.15 6 0 0 0
12/01/2026
6.16
 1,000 6.17 6.17 6.16 0 0 0
09/01/2026
6.09
 1,300 6 6.16 6 0 0 0
08/01/2026
6.16
 2,900 6 6.17 5.95 0 0 0
07/01/2026
6.10
 1,900 6.14 6.14 5.96 0 0 0
06/01/2026
6.14
 23,600 6.17 6.17 6.14 0 0 0
05/01/2026
6.19
 1,200 6.16 6.20 6.16 0 0 0
31/12/2025
6.16
 7,800 6.20 6.20 6.15 0 0 0
30/12/2025
6.18
 134,800 6.24 6.24 5.85 0 0 0
29/12/2025
6.10
 5,200 6.10 6.11 6.10 0 0 0
26/12/2025
6.13
 5,000 5.90 6.22 5.82 0 0 0
25/12/2025
6.25
 300 6.19 6.25 6.19 0 0 0
24/12/2025
6.10
 26,400 5.83 6.10 5.83 0 0 0
23/12/2025
6.10
 1,400 6.14 6.14 6 0 0 0
22/12/2025
6.11
 3,000 6 6.11 6 0 0 0
19/12/2025
6.13
 700 6.14 6.14 6.12 0 0 0
18/12/2025
6.14
 300 6.13 6.14 5.90 0 0 0
17/12/2025
6.14
 3,200 6.12 6.22 5.82 0 0 0
16/12/2025
6.12
 500 6.16 6.16 6.10 0 0 0
15/12/2025
6.16
 1,900 5.92 6.16 5.92 0 0 0
12/12/2025
6.17
 10,500 5.91 6.17 5.76 0 0 0
11/12/2025
6.19
 1,500 6.15 6.21 6.10 0 0 0
10/12/2025
6.18
 1,100 6.05 6.18 6.05 0 0 0
09/12/2025
6.12
 9,100 6.15 6.15 5.80 0 0 0
08/12/2025
6.15
 1,300 6.10 6.29 6.05 0 0 0
05/12/2025
6.24
 1,200 6.10 6.24 6.10 0 0 0
04/12/2025
6.20
 14,900 6.25 6.25 5.89 0 0 0
03/12/2025
6.25
 700 6.30 6.30 5.85 0 0 0
02/12/2025
6.11
 600 6.05 6.11 6.05 0 0 0
01/12/2025
6.13
 7,300 6.15 6.25 6.13 0 0 0
28/11/2025
6.15
 500 6.15 6.15 6.15 0 0 0
27/11/2025
6.15
 1,000 6.15 6.30 6.15 0 0 0
26/11/2025
6.26
 6,300 6.15 6.27 6.15 0 0 0
25/11/2025
6.25
 2,000 6.25 6.28 6.23 0 0 0
24/11/2025
6.25
 15,000 6.10 6.25 6.10 0 0 0
21/11/2025
6.10
 5,400 6.01 6.28 6.01 0 0 0
20/11/2025
6.29
 3,100 6.15 6.29 6.15 0 0 0
19/11/2025
6.29
 6,000 6.10 6.30 6.10 0 0 0
18/11/2025
6.20
 9,200 6.15 6.20 6.10 0 0 0
17/11/2025
6.10
 10,500 6.01 6.20 6.01 0 0 0
14/11/2025
6
 9,200 6.20 6.25 6 0 0 0
13/11/2025
6.22
 6,700 6.01 6.25 6.01 0 0 0
12/11/2025
6.27
 3,000 6.25 6.28 6.02 0 0 0
11/11/2025
6.28
 10,600 6.15 6.28 5.90 0 0 0
10/11/2025
6.28
 6,000 6.10 6.30 5.89 0 0 0
07/11/2025
6.29
 700 6.30 6.30 6.29 0 0 0
06/11/2025
6.36
 4,500 6.42 6.42 6.10 0 0 0
05/11/2025
6.42
 1,700 6.25 6.43 6.25 0 0 0
04/11/2025
6.43
 2,200 6.25 6.43 6.25 0 0 0
03/11/2025
6.47
 1,200 6.49 6.49 6.30 0 0 0
31/10/2025
6.49
 2,500 6.25 6.50 6.25 0 0 0
30/10/2025
6.35
 11,400 6.23 6.35 6.16 0 0 0
29/10/2025
6.30
 15,500 6.15 6.30 6.15 0 0 0
28/10/2025
6.27
 7,500 6.18 6.27 6.02 0 0 0
27/10/2025
6.29
 2,900 6.20 6.29 6.15 0 0 0
24/10/2025
6.29
 6,900 6.22 6.29 6.20 0 0 0
23/10/2025
6.29
 8,200 6.15 6.29 6.15 0 0 0
22/10/2025
6.27
 25,000 6.20 6.27 6.20 0 0 0
21/10/2025
6.27
 3,900 6.18 6.30 6.15 0 0 0
20/10/2025
6.18
 2,300 6.13 6.37 6.13 0 0 0
17/10/2025
6.20
 7,900 6.20 6.29 6.12 0 4,600 -0.0
16/10/2025
6.29
 6,800 6.26 6.30 6.20 0 0 0
15/10/2025
6.25
 2,700 6.25 6.39 6.25 0 0 0
14/10/2025
6.39
 14,700 6.30 6.42 6.25 0 0 0
13/10/2025
6.55
 317,400 6.26 6.55 6.21 0 0 0
10/10/2025
6.26
 5,100 6.26 6.35 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |