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)
30/11/2017
3.64
 60,390 3.64 3.64 3.57 0 0 0
29/11/2017
3.64
 185,650 3.68 3.71 3.58 0 0 0
28/11/2017
3.68
 143,910 3.58 3.81 3.61 30 0 0.0
27/11/2017
3.58
 173,840 3.40 3.60 3.45 10,000 0 0.0
24/11/2017
3.40
 115,910 3.32 3.46 3.34 0 0 0
23/11/2017
3.32
 61,140 3.38 3.38 3.29 0 0 0
22/11/2017
3.38
 165,420 3.40 3.42 3.18 0 0 0
21/11/2017
3.40
 185,830 3.48 3.48 3.28 0 0 0
20/11/2017
3.48
 100,910 3.53 3.53 3.32 0 0 0
17/11/2017
3.53
 312,320 3.35 3.55 3.47 0 0 0
16/11/2017
3.35
 456,490 3.14 3.35 3.14 0 0 0
15/11/2017
3.14
 203,300 3.04 3.18 2.97 0 0 0
14/11/2017
3.04
 137,310 2.92 3.08 2.92 0 0 0
13/11/2017
2.92
 402,870 3.14 3.14 2.92 40 0 0.0
10/11/2017
3.14
 203,700 3.19 3.21 3.09 0 0 0
09/11/2017
3.19
 141,640 3.19 3.29 3.15 0 0 0
08/11/2017
3.19
 243,640 3.37 3.50 3.19 0 0 0
07/11/2017
3.37
 183,900 3.50 3.52 3.37 0 500 -0.0
06/11/2017
3.50
 45,570 3.44 3.64 3.43 30 500 -0.0
03/11/2017
3.44
 132,520 3.44 3.54 3.39 0 0 0
02/11/2017
3.44
 357,590 3.69 3.71 3.44 0 0 0
01/11/2017
3.69
 145,550 3.66 3.82 3.66 0 0 0
31/10/2017
3.66
 165,860 3.91 3.91 3.64 40 0 0.0
30/10/2017
3.91
 94,060 4.07 4.16 3.91 0 0 0
27/10/2017
4.07
 63,610 4 4.08 3.95 0 0 0
26/10/2017
4
 105,250 4.05 4.08 3.91 6,610 0 0.0
25/10/2017
4.05
 24,990 4.05 4.17 4.05 0 0 0
24/10/2017
4.05
 168,740 3.99 4.12 3.98 0 0 0
23/10/2017
3.99
 311,970 4.27 4.33 3.99 0 0 0
20/10/2017
4.27
 225,380 4.39 4.39 4.27 0 0 0
19/10/2017
4.39
 324,550 4.49 4.49 4.18 1,000 0 0.0
18/10/2017
4.49
 81,020 4.50 4.58 4.47 0 0 0
17/10/2017
4.50
 60,950 4.55 4.58 4.49 0 0 0
16/10/2017
4.55
 246,600 4.52 4.59 4.46 0 0 0
13/10/2017
4.52
 93,240 4.53 4.55 4.45 0 0 0
12/10/2017
4.53
 112,450 4.55 4.58 4.53 0 0 0
11/10/2017
4.55
 163,470 4.56 4.63 4.54 0 0 0
10/10/2017
4.56
 192,250 4.61 4.61 4.55 20,000 0 0.1
09/10/2017
4.61
 189,140 4.55 4.68 4.54 14,370 0 0.1
06/10/2017
4.55
 207,420 4.58 4.66 4.55 10,000 0 0.1
05/10/2017
4.58
 72,690 4.62 4.68 4.58 0 0 0
04/10/2017
4.62
 76,090 4.65 4.80 4.60 0 0 0
03/10/2017
4.65
 303,190 4.65 4.82 4.55 0 0 0
02/10/2017
4.65
 180,160 4.62 4.71 4.62 0 0 0
29/09/2017
4.62
 127,670 4.55 4.63 4.55 0 0 0
28/09/2017
4.55
 330,350 4.51 4.64 4.51 0 0 0
27/09/2017
4.51
 348,420 4.65 4.71 4.51 0 0 0
26/09/2017
4.65
 215,340 4.82 4.82 4.64 40 0 0.0
25/09/2017
4.82
 227,900 4.85 4.95 4.82 40 0 0.0
22/09/2017
4.85
 386,290 4.97 5 4.84 0 0 0
21/09/2017
4.97
 393,720 4.90 5.09 4.73 0 0 0
20/09/2017
4.90
 519,340 5.09 5.09 4.83 6,640 0 0.0
19/09/2017
5.09
 884,890 4.94 5.26 4.99 0 0 0
18/09/2017
4.94
 1,319,460 4.62 4.94 4.60 0 0 0
15/09/2017
4.62
 408,530 4.41 4.62 4.38 0 0 0
14/09/2017
4.41
 175,220 4.35 4.44 4.35 0 0 0
13/09/2017
4.35
 113,860 4.34 4.38 4.35 0 0 0
12/09/2017
4.34
 106,310 4.36 4.36 4.30 0 0 0
11/09/2017
4.36
 139,700 4.39 4.40 4.33 0 0 0
08/09/2017
4.39
 169,430 4.33 4.45 4.31 0 0 0
07/09/2017
4.33
 199,540 4.35 4.36 4.32 0 0 0
06/09/2017
4.35
 169,270 4.38 4.38 4.35 0 0 0
05/09/2017
4.38
 91,540 4.44 4.45 4.36 0 0 0
01/09/2017
4.44
 313,560 4.28 4.50 4.31 0 0 0
31/08/2017
4.28
 108,310 4.27 4.34 4.25 0 0 0
30/08/2017
4.27
 272,190 4.37 4.39 4.27 0 0 0
29/08/2017
4.37
 217,340 4.40 4.41 4.37 3,400 0 0.0
28/08/2017
4.40
 304,270 4.39 4.50 4.39 0 0 0
25/08/2017
4.39
 254,630 4.20 4.49 4.19 0 2,500 -0.0
24/08/2017
4.20
 383,080 4.36 4.36 4.18 0 0 0
23/08/2017
4.36
 87,520 4.36 4.43 4.33 0 0 0
22/08/2017
4.36
 165,810 4.45 4.53 4.36 0 0 0
21/08/2017
4.45
 88,210 4.52 4.55 4.45 0 0 0
18/08/2017
4.52
 555,540 4.57 4.67 4.45 0 0 0
17/08/2017
4.57
 161,080 4.61 4.63 4.57 0 0 0
16/08/2017
4.61
 131,770 4.60 4.67 4.59 1,000 0 0.0
15/08/2017
4.60
 425,990 4.68 4.68 4.60 0 0 0
14/08/2017
4.68
 344,270 4.65 4.71 4.62 0 0 0
11/08/2017
4.65
 340,520 4.70 4.70 4.61 0 0 0
10/08/2017
4.70
 456,000 4.68 4.77 4.62 0 0 0
09/08/2017
4.68
 913,310 4.77 4.77 4.63 900 0 0.0
08/08/2017
4.77
 908,700 5.09 5.09 4.77 0 0 0
07/08/2017
5.09
 1,029,110 4.97 5.28 4.91 0 0 0
04/08/2017
4.97
 1,514,620 4.65 4.97 4.84 0 0 0
03/08/2017
4.65
 1,058,430 4.35 4.65 4.35 12,460 0 0.1
02/08/2017
4.35
 472,150 4.55 4.55 4.33 0 500 -0.0
01/08/2017
4.55
 957,810 4.75 4.77 4.50 0 0 0
31/07/2017
4.75
 529,970 4.93 4.98 4.69 0 0 0
28/07/2017
4.93
 267,400 4.93 5 4.93 0 10 -0
27/07/2017
4.93
 258,440 4.96 5.08 4.93 0 0 0
26/07/2017
4.96
 854,830 5.08 5.25 4.91 0 0 0
25/07/2017
5.08
 652,720 4.95 5.23 4.91 0 0 0
24/07/2017
4.95
 687,470 4.95 4.99 4.85 0 0 0
21/07/2017
4.95
 238,470 5.08 5.08 4.84 0 0 0
20/07/2017
5.08
 524,320 5.05 5.14 5.07 0 0 0
19/07/2017
5.05
 857,430 4.83 5.14 4.85 500 0 0.0
18/07/2017
4.83
 1,146,510 5.12 5.12 4.81 0 0 0
17/07/2017
5.12
 690,590 5.44 5.44 5.09 0 0 0
14/07/2017
5.44
 499,390 5.58 5.58 5.32 0 0 0
13/07/2017
5.58
 266,190 5.37 5.69 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |