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

6.10
0.02
(0.33%)
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
(2026-05-13) 		-0.61 -9.12% 25,600 0 0
5.95
6.90
6.10
2 tháng
(2026-04-13) 		-1.42 -18.93% 225,200 0 0
5.95
7.68
6.10
3 tháng
(2026-03-16) 		-0.01 -0.16% 860,300 0 0
5.95
7.68
6.10
6 tháng
(2025-12-15) 		-0.08 -1.30% 1,369,900 -900 -0.0
5.75
7.68
6.10
12 tháng
(2025-06-17) 		-0.62 -9.25% 4,545,500 -5,500 -0.0
5.75
7.68
6.10
24 tháng
(2024-06-24) 		-1.87 -23.57% 11,785,500 -5,500 -0.0
5.75
8.90
6.10
36 tháng
(2023-06-28) 		-1.47 -19.42% 35,193,900 -5,600 -0.0
5.75
9.91
6.10
60 tháng
(2021-07-08) 		-3.56 -36.91% 174,636,100 -477,760 -7.9
5.75
12.95
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |