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

5.99
0
(0%)
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
(2025-12-29) 		-0.11 -1.80% 255,500 -900 -0.0
5.96
6.19
5.99
2 tháng
(2025-12-01) 		-0.14 -2.28% 346,400 -900 -0.0
5.96
6.25
5.99
3 tháng
(2025-10-30) 		-0.36 -5.67% 465,100 -900 -0.0
5.96
6.49
5.99
6 tháng
(2025-08-01) 		-0.55 -8.41% 2,832,500 -5,500 -0.0
5.96
6.78
5.99
12 tháng
(2025-02-03) 		-1.89 -23.98% 5,848,500 -5,500 -0.0
5.96
8.30
5.99
24 tháng
(2024-02-15) 		-1.13 -15.85% 17,441,200 -5,500 -0.0
5.96
9.91
5.99
36 tháng
(2023-02-13) 		-4.74 -44.16% 45,200,600 -6,700 -0.6
5.96
11.09
5.99
60 tháng
(2021-02-23) 		-3.06 -33.78% 207,498,200 -486,560 -7.9
5.96
12.95
5.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |