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

6.65
-0.05
(-0.75%)
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
(2026-07-01) 		0.40 6.35% 1,838,900 0 0
6.19
7.28
6.65
2 tháng
(2026-06-01) 		0.45 7.20% 1,982,500 0 0
5.95
7.28
6.65
3 tháng
(2026-05-04) 		-0.46 -6.42% 2,017,700 0 0
5.95
7.28
6.65
6 tháng
(2026-02-02) 		0.74 12.42% 2,981,100 0 0
5.75
7.68
6.65
12 tháng
(2025-08-05) 		0.09 1.36% 5,845,500 -5,500 -0.0
5.75
7.68
6.65
24 tháng
(2024-08-12) 		-1.65 -19.72% 12,166,500 -5,500 -0.0
5.75
8.90
6.65
36 tháng
(2023-08-16) 		-0.53 -7.30% 32,921,200 -5,600 -0.0
5.75
9.91
6.65
60 tháng
(2021-08-26) 		-3.75 -35.91% 161,966,000 -572,360 -8.9
5.75
12.95
6.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
4.95
 88,760 4.90 4.96 4.86 0 0 0
14/12/2018
4.90
 145,010 4.61 4.90 4.60 0 0 0
13/12/2018
4.61
 211,750 4.92 4.92 4.60 0 0 0
12/12/2018
4.92
 96,430 5.18 5.25 4.92 0 0 0
11/12/2018
5.18
 525,500 5.29 5.29 5.18 0 0 0
10/12/2018
5.29
 202,980 5.33 5.33 5.15 2,400 0 0.0
07/12/2018
5.33
 115,570 5.33 5.35 5.18 0 0 0
06/12/2018
5.33
 95,180 5.32 5.35 5.18 0 0 0
05/12/2018
5.32
 95,540 5.45 5.45 5.27 0 0 0
04/12/2018
5.45
 118,800 5.37 5.50 5.19 0 0 0
03/12/2018
5.37
 101,780 5.24 5.38 5.19 0 0 0
30/11/2018
5.24
 133,130 5.38 5.38 5.18 0 0 0
29/11/2018
5.38
 195,840 5.49 5.49 5.31 0 0 0
28/11/2018
5.49
 258,050 5.51 5.51 5.27 0 0 0
27/11/2018
5.51
 507,700 5.53 5.64 5.18 0 0 0
26/11/2018
5.53
 518,600 5.26 5.55 5.27 10,000 0 0.1
23/11/2018
5.26
 380,690 4.95 5.26 5.15 5,000 0 0.0
22/11/2018
4.95
 382,550 4.64 4.95 4.81 0 0 0
21/11/2018
4.64
 230,630 4.36 4.64 4.34 0 0 0
20/11/2018
4.36
 80,810 4.46 4.46 4.34 0 0 0
19/11/2018
4.46
 128,470 4.45 4.48 4.37 0 0 0
16/11/2018
4.45
 80,600 4.51 4.51 4.36 0 0 0
15/11/2018
4.51
 32,220 4.54 4.54 4.45 0 0 0
14/11/2018
4.54
 242,380 4.46 4.55 4.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |