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

6.55
0.42
(6.85%)
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
(2026-02-23) 		-0.04 -0.65% 165,700 0 0
5.75
6.13
6.13
2 tháng
(2026-01-16) 		-0.06 -0.98% 331,000 0 0
5.75
6.19
6.13
3 tháng
(2025-12-17) 		-0.05 -0.81% 566,200 -900 -0.0
5.75
6.25
6.13
6 tháng
(2025-09-18) 		-0.66 -9.78% 1,912,000 -5,500 -0.0
5.75
6.75
6.13
12 tháng
(2025-03-24) 		-1.34 -18.03% 5,252,200 -5,500 -0.0
5.75
7.99
6.13
24 tháng
(2024-03-27) 		-3.64 -37.39% 13,967,400 -5,500 -0.0
5.75
9.73
6.13
36 tháng
(2023-04-03) 		-4.50 -42.50% 41,178,700 -6,400 -0.0
5.75
10.59
6.13
60 tháng
(2021-04-12) 		-3.18 -34.32% 198,041,200 -424,960 -7.3
5.75
12.95
6.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |