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

5.90
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
(2026-02-11) 		-0.22 -3.59% 114,700 0 0
5.75
6.13
5.90
2 tháng
(2026-01-12) 		-0.26 -4.22% 287,700 -900 -0.0
5.75
6.19
5.90
3 tháng
(2025-12-15) 		-0.26 -4.22% 509,100 -900 -0.0
5.75
6.25
5.90
6 tháng
(2025-09-15) 		-0.88 -12.98% 2,109,000 -5,500 -0.0
5.75
6.78
5.90
12 tháng
(2025-03-18) 		-1.55 -20.81% 5,265,600 -5,500 -0.0
5.75
7.99
5.90
24 tháng
(2024-03-25) 		-3.55 -37.60% 14,538,600 -5,500 -0.0
5.75
9.91
5.90
36 tháng
(2023-03-29) 		-4.55 -43.57% 41,467,700 -6,400 -0.0
5.75
10.59
5.90
60 tháng
(2021-04-08) 		-3.33 -36.06% 198,504,000 -425,260 -7.3
5.75
12.95
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2025
6.25
 2,900 6.48 6.50 6.24 0 0 0
08/10/2025
6.60
 8,900 6.25 6.60 6.25 0 0 0
07/10/2025
6.65
 20,100 6.36 6.65 6.36 0 0 0
06/10/2025
6.70
 629,800 6.40 6.70 6.40 0 0 0
03/10/2025
6.45
 2,500 6.38 6.50 6.38 0 0 0
02/10/2025
6.40
 2,500 6.32 6.50 6.32 0 0 0
01/10/2025
6.35
 6,800 6.35 6.54 6.30 0 0 0
30/09/2025
6.35
 3,200 6.41 6.62 6.35 0 0 0
29/09/2025
6.55
 18,600 6.36 6.55 6.36 0 0 0
26/09/2025
6.42
 3,500 6.36 6.46 6.36 0 0 0
25/09/2025
6.46
 4,400 6.35 6.46 6.30 0 0 0
24/09/2025
6.41
 5,500 6.50 6.52 6.30 0 0 0
23/09/2025
6.51
 3,400 6.50 6.59 6.50 0 0 0
22/09/2025
6.59
 14,100 6.57 6.59 6.56 0 0 0
19/09/2025
6.75
 16,600 6.56 6.75 6.56 0 0 0
18/09/2025
6.75
 6,900 6.73 6.80 6.73 0 0 0
17/09/2025
6.77
 63,800 6.70 6.85 6.52 0 0 0
16/09/2025
6.77
 53,100 6.65 6.78 6.55 0 0 0
15/09/2025
6.78
 139,600 6.70 6.83 6.49 0 0 0
12/09/2025
6.78
 116,800 6.79 6.90 6.62 0 0 0
11/09/2025
6.70
 224,300 6.38 6.74 6.31 0 0 0
10/09/2025
6.30
 2,700 6.20 6.30 6.16 0 0 0
09/09/2025
6.20
 10,100 6.29 6.30 6.18 0 0 0
08/09/2025
6.29
 19,200 6.40 6.40 6.20 0 0 0
05/09/2025
6.22
 5,500 6.43 6.43 6.22 0 0 0
04/09/2025
6.21
 64,300 6.31 6.47 6.20 0 0 0
03/09/2025
6.47
 9,700 6.30 6.50 6.30 0 0 0
29/08/2025
6.31
 53,900 6.10 6.50 6.10 0 0 0
28/08/2025
6.49
 30,100 6.48 6.51 6.36 0 0 0
27/08/2025
6.50
 3,400 6.40 6.53 6.40 0 0 0
26/08/2025
6.53
 4,700 6.30 6.68 6.30 0 0 0
25/08/2025
6.30
 8,000 6.45 6.45 6.27 0 0 0
22/08/2025
6.45
 2,400 6.54 6.54 6.41 0 0 0
21/08/2025
6.55
 22,300 6.45 6.55 6.45 0 0 0
20/08/2025
6.45
 26,100 6.47 6.50 6.45 0 0 0
19/08/2025
6.46
 33,500 6.51 6.66 6.46 0 0 0
18/08/2025
6.66
 23,100 6.66 6.66 6.50 0 0 0
15/08/2025
6.66
 48,900 6.65 6.66 6.55 0 0 0
14/08/2025
6.65
 16,900 6.67 6.69 6.65 0 0 0
13/08/2025
6.70
 24,100 6.65 6.70 6.60 0 0 0
12/08/2025
6.72
 27,700 6.75 6.75 6.63 0 0 0
11/08/2025
6.75
 36,300 6.60 6.80 6.60 0 0 0
08/08/2025
6.70
 42,600 6.60 6.80 6.56 0 0 0
07/08/2025
6.66
 15,500 6.60 6.68 6.60 0 0 0
06/08/2025
6.68
 14,300 6.58 6.70 6.58 0 0 0
05/08/2025
6.61
 23,100 6.60 6.63 6.60 0 0 0
04/08/2025
6.63
 6,900 6.63 6.67 6.62 0 0 0
01/08/2025
6.54
 18,000 6.52 6.61 6.52 0 0 0
31/07/2025
6.58
 10,000 6.53 6.59 6.53 0 0 0
30/07/2025
6.59
 12,200 6.36 6.63 6.36 0 0 0
29/07/2025
6.65
 12,000 6.80 6.80 6.65 0 0 0
28/07/2025
6.80
 81,600 6.70 6.80 6.70 0 0 0
25/07/2025
6.70
 21,000 6.70 6.70 6.66 0 0 0
24/07/2025
6.65
 20,000 6.55 6.65 6.55 0 0 0
23/07/2025
6.61
 25,900 6.61 6.61 6.60 0 0 0
22/07/2025
6.61
 18,200 6.61 6.61 6.60 0 0 0
21/07/2025
6.60
 24,000 6.62 6.62 6.52 0 0 0
18/07/2025
6.62
 18,600 6.63 6.63 6.59 0 0 0
17/07/2025
6.62
 18,400 6.60 6.73 6.60 0 0 0
16/07/2025
6.64
 26,900 6.58 6.70 6.58 0 0 0
15/07/2025
6.59
 11,100 6.58 6.59 6.52 0 0 0
14/07/2025
6.59
 29,500 6.60 6.60 6.55 0 0 0
11/07/2025
6.59
 23,600 6.55 6.59 6.48 0 0 0
10/07/2025
6.59
 13,000 6.59 6.59 6.53 0 0 0
09/07/2025
6.59
 34,100 6.55 6.59 6.55 0 0 0
08/07/2025
6.58
 14,500 6.55 6.59 6.47 0 0 0
07/07/2025
6.59
 17,900 6.58 6.59 6.45 0 0 0
04/07/2025
6.59
 12,000 6.50 6.62 6.50 0 0 0
03/07/2025
6.50
 18,600 6.55 6.56 6.50 0 0 0
02/07/2025
6.56
 13,800 6.55 6.60 6.55 0 0 0
01/07/2025
6.55
 10,500 6.55 6.55 6.50 0 0 0
30/06/2025
6.55
 9,800 6.50 6.55 6.45 0 0 0
27/06/2025
6.55
 33,100 6.50 6.55 6.44 0 0 0
26/06/2025
6.55
 17,100 6.58 6.58 6.55 0 0 0
25/06/2025
6.58
 6,000 6.60 6.60 6.58 0 0 0
24/06/2025
6.60
 23,700 6.55 6.61 6.40 0 0 0
23/06/2025
6.60
 20,600 6.60 6.65 6.50 0 0 0
20/06/2025
6.67
 4,700 6.60 6.67 6.60 0 0 0
19/06/2025
6.68
 4,900 6.66 6.70 6.57 0 0 0
18/06/2025
6.70
 23,900 6.69 6.70 6.66 0 0 0
17/06/2025
6.70
 10,100 6.70 6.71 6.66 0 0 0
16/06/2025
6.72
 8,600 6.71 6.72 6.55 0 0 0
13/06/2025
6.72
 9,000 6.72 6.75 6.51 0 0 0
12/06/2025
6.74
 6,600 6.72 6.77 6.66 0 0 0
11/06/2025
6.77
 12,400 6.76 6.77 6.70 0 0 0
10/06/2025
6.76
 7,800 6.72 6.78 6.60 0 0 0
09/06/2025
6.78
 14,500 6.68 6.85 6.68 0 0 0
06/06/2025
6.69
 11,400 6.78 6.78 6.69 0 0 0
05/06/2025
6.79
 15,600 6.67 6.79 6.67 0 0 0
04/06/2025
6.80
 12,100 6.58 6.80 6.58 0 0 0
03/06/2025
6.80
 12,000 6.75 6.80 6.75 0 0 0
02/06/2025
6.80
 19,500 6.72 6.80 6.71 0 0 0
30/05/2025
6.71
 15,200 6.70 6.80 6.61 0 0 0
29/05/2025
6.71
 25,600 6.71 6.72 6.65 0 0 0
28/05/2025
6.70
 26,100 6.78 6.80 6.70 0 0 0
27/05/2025
6.78
 44,100 6.80 7 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |