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)
04/05/2018
2.43
 32,510 2.43 2.45 2.39 0 0 0
03/05/2018
2.43
 27,150 2.41 2.55 2.34 180 0 0.0
02/05/2018
2.41
 56,330 2.47 2.58 2.41 0 12,050 -0.0
27/04/2018
2.47
 32,130 2.48 2.50 2.42 0 0 0
26/04/2018
2.48
 15,720 2.52 2.56 2.48 2,060 0 0.0
24/04/2018
2.52
 34,220 2.52 2.52 2.45 0 0 0
23/04/2018
2.52
 222,470 2.69 2.73 2.51 0 0 0
20/04/2018
2.69
 38,280 2.70 2.75 2.64 0 0 0
19/04/2018
2.70
 51,310 2.74 2.74 2.64 0 0 0
18/04/2018
2.74
 21,000 2.75 2.77 2.65 0 0 0
17/04/2018
2.75
 20,850 2.77 2.77 2.65 0 0 0
16/04/2018
2.77
 5,260 2.68 2.80 2.76 0 0 0
13/04/2018
2.68
 25,990 2.77 2.82 2.68 0 0 0
12/04/2018
2.77
 24,330 2.81 2.81 2.66 0 0 0
11/04/2018
2.81
 33,430 2.85 2.85 2.69 0 0 0
10/04/2018
2.85
 110,030 2.85 2.91 2.75 0 0 0
09/04/2018
2.85
 166,470 2.70 2.85 2.66 0 0 0
06/04/2018
2.70
 32,180 2.73 2.75 2.67 0 0 0
05/04/2018
2.73
 43,850 2.67 2.75 2.65 0 0 0
04/04/2018
2.67
 11,760 2.73 2.75 2.67 0 0 0
03/04/2018
2.73
 17,250 2.76 2.76 2.69 0 0 0
02/04/2018
2.76
 9,500 2.76 2.76 2.76 0 0 0
30/03/2018
2.76
 30,690 2.71 2.76 2.64 0 0 0
29/03/2018
2.71
 24,230 2.70 2.77 2.71 10 0 0
28/03/2018
2.70
 28,470 2.73 2.74 2.66 0 0 0
27/03/2018
2.73
 26,160 2.74 2.82 2.69 0 0 0
26/03/2018
2.74
 31,980 2.68 2.85 2.70 0 0 0
23/03/2018
2.68
 57,110 2.82 2.85 2.64 180 0 0.0
22/03/2018
2.82
 65,320 2.87 2.91 2.75 0 0 0
21/03/2018
2.87
 45,500 2.85 2.88 2.79 0 0 0
20/03/2018
2.85
 56,530 2.85 2.85 2.73 0 0 0
19/03/2018
2.85
 51,480 3.01 3.01 2.85 0 0 0
16/03/2018
3.01
 131,780 3.06 3.06 2.97 0 0 0
15/03/2018
3.06
 127,760 3.06 3.13 3.05 0 0 0
14/03/2018
3.06
 121,620 2.95 3.07 2.92 0 0 0
13/03/2018
2.95
 116,590 2.91 2.99 2.90 0 0 0
12/03/2018
2.91
 116,210 2.87 2.95 2.87 0 0 0
09/03/2018
2.87
 34,740 2.86 2.87 2.82 0 0 0
08/03/2018
2.86
 87,060 2.73 2.86 2.68 0 0 0
07/03/2018
2.73
 156,030 2.62 2.79 2.63 0 0 0
06/03/2018
2.62
 42,200 2.62 2.64 2.59 0 0 0
05/03/2018
2.62
 65,390 2.64 2.64 2.59 0 0 0
02/03/2018
2.64
 37,590 2.65 2.66 2.59 0 0 0
01/03/2018
2.65
 114,770 2.68 2.68 2.64 10 0 0
28/02/2018
2.68
 48,410 2.69 2.70 2.64 0 0 0
27/02/2018
2.69
 63,320 2.73 2.73 2.64 19,680 0 0.1
26/02/2018
2.73
 65,420 2.82 2.82 2.65 0 0 0
23/02/2018
2.82
 46,440 2.82 2.82 2.72 0 0 0
22/02/2018
2.82
 42,540 2.79 2.82 2.73 0 0 0
21/02/2018
2.79
 55,500 2.81 2.85 2.70 0 0 0
13/02/2018
2.81
 75,170 2.85 3.02 2.68 0 0 0
12/02/2018
2.85
 15,760 2.75 2.94 2.75 0 0 0
09/02/2018
2.75
 45,380 2.74 2.76 2.64 0 0 0
08/02/2018
2.74
 89,870 2.72 2.88 2.74 0 0 0
07/02/2018
2.72
 88,710 2.55 2.72 2.63 0 0 0
06/02/2018
2.55
 548,210 2.70 2.70 2.52 120 0 0.0
05/02/2018
2.70
 139,830 2.90 2.90 2.70 0 0 0
02/02/2018
2.90
 79,590 2.95 2.95 2.90 0 0 0
01/02/2018
2.95
 12,550 2.91 2.98 2.91 0 0 0
31/01/2018
2.91
 78,600 3 3 2.91 0 1,000 -0.0
30/01/2018
3
 44,780 2.99 3.02 2.91 0 0 0
29/01/2018
2.99
 132,230 2.99 3.05 2.96 0 0 0
26/01/2018
2.99
 199,340 3.02 3.02 2.93 0 7,000 -0.0
25/01/2018
3.02
 196,520 3.22 3.26 3.02 0 0 0
22/01/2018
3.22
 113,420 3.27 3.27 3.19 0 0 0
19/01/2018
3.27
 78,320 3.33 3.34 3.24 0 0 0
18/01/2018
3.33
 43,900 3.36 3.37 3.22 0 0 0
17/01/2018
3.36
 290,000 3.28 3.40 3.27 0 0 0
16/01/2018
3.28
 104,760 3.32 3.33 3.28 7,000 0 0.0
15/01/2018
3.32
 119,590 3.30 3.35 3.29 0 0 0
12/01/2018
3.30
 129,210 3.33 3.35 3.29 0 7,000 -0.0
11/01/2018
3.33
 112,060 3.34 3.34 3.28 0 0 0
10/01/2018
3.34
 88,060 3.34 3.35 3.31 120 10,000 -0.0
09/01/2018
3.34
 107,030 3.29 3.35 3.27 300 0 0.0
08/01/2018
3.29
 97,870 3.37 3.41 3.29 0 0 0
05/01/2018
3.37
 76,290 3.32 3.37 3.32 0 0 0
04/01/2018
3.32
 178,370 3.35 3.35 3.27 0 0 0
03/01/2018
3.35
 74,860 3.36 3.36 3.32 0 0 0
02/01/2018
3.36
 65,770 3.41 3.41 3.36 0 0 0
29/12/2017
3.41
 92,600 3.37 3.43 3.35 0 0 0
28/12/2017: Quyền mua cổ phiếu: 49.7153 Giá: 10 (Volume + 0%, Ratio=0)
28/12/2017
3.37
 132,390 3.41 3.41 3.35 0 0 0
27/12/2017
3.41
 70,990 3.41 3.42 3.36 900 0 0.0
26/12/2017
3.41
 160,820 3.43 3.45 3.36 0 12,320 -0.0
25/12/2017
3.43
 88,020 3.45 3.53 3.41 7,580 0 0.0
22/12/2017
3.45
 191,980 3.51 3.53 3.42 0 0 0
21/12/2017
3.51
 52,000 3.58 3.61 3.48 1,520 0 0.0
20/12/2017
3.58
 193,310 3.71 3.71 3.50 0 0 0
19/12/2017
3.71
 849,710 3.55 3.80 3.61 0 890 -0.0
18/12/2017
3.55
 278,310 3.33 3.55 3.45 0 0 0
15/12/2017
3.33
 110,090 3.30 3.48 3.27 0 4,900 -0.0
14/12/2017
3.30
 126,680 3.24 3.33 3.23 0 5,720 -0.0
13/12/2017
3.24
 65,100 3.24 3.32 3.23 0 8,850 -0.0
12/12/2017
3.24
 221,130 3.36 3.40 3.24 0 135,430 -0.5
11/12/2017
3.36
 50,810 3.36 3.40 3.32 0 0 0
08/12/2017
3.36
 124,180 3.38 3.43 3.32 0 0 0
07/12/2017
3.38
 72,870 3.41 3.46 3.37 0 0 0
06/12/2017
3.41
 183,600 3.33 3.45 3.35 2,900 0 0.0
05/12/2017
3.33
 363,750 3.57 3.57 3.33 0 0 0
04/12/2017
3.57
 87,490 3.57 3.63 3.57 0 12,460 -0.0
01/12/2017
3.57
 51,400 3.64 3.66 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |