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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |