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)
12/07/2017
5.37
 676,260 5.29 5.39 5.29 100 0 0.0
11/07/2017
5.29
 1,483,070 5.64 5.72 5.27 0 0 0
10/07/2017
5.64
 1,387,740 5.82 5.89 5.59 0 0 0
07/07/2017
5.82
 3,266,570 5.93 6.34 5.55 0 0 0
06/07/2017
5.93
 339,580 5.55 5.93 5.71 0 0 0
05/07/2017
5.55
 1,920,480 5.68 5.70 5.45 2,000 0 0.0
04/07/2017
5.68
 1,802,060 6.08 6.08 5.66 0 0 0
03/07/2017
6.08
 2,499,990 6.48 6.57 6.08 0 0 0
30/06/2017
6.48
 2,186,610 6.75 6.89 6.45 10 0 0
29/06/2017
6.75
 2,200,220 6.75 7.08 6.74 0 0 0
28/06/2017
6.75
 2,103,070 6.95 7.18 6.72 0 110 -0.0
27/06/2017
6.95
 1,905,280 7.44 7.45 6.95 0 930 -0.0
26/06/2017
7.44
 1,611,090 7.95 7.95 7.43 1,000 0 0.0
23/06/2017
7.95
 2,486,980 8.23 8.24 7.73 2,030 0 0.0
22/06/2017
8.23
 2,561,220 8.57 8.59 8.05 1,010 0 0.0
21/06/2017
8.57
 1,810,460 9.09 9.09 8.57 0 2,500 -0.0
20/06/2017
9.09
 2,360,310 9.04 9.09 8.68 0 4,000 -0.0
19/06/2017
9.04
 1,753,310 8.85 9.08 8.73 0 0 0
16/06/2017
8.85
 435,860 8.84 8.85 8.82 0 1,500 -0.0
15/06/2017
8.84
 553,530 8.84 8.91 8.83 0 0 0
14/06/2017
8.84
 829,820 8.73 8.95 8.65 0 0 0
13/06/2017
8.73
 645,760 8.60 8.82 8.57 0 6,500 -0.1
12/06/2017
8.60
 604,710 8.52 8.91 8.41 0 0 0
09/06/2017
8.52
 1,790,500 8.68 8.73 8.51 0 1,800 -0.0
08/06/2017
8.68
 1,884,200 8.81 8.89 8.52 0 0 0
07/06/2017
8.81
 1,537,190 8.88 8.95 8.68 0 0 0
06/06/2017
8.88
 1,655,630 9.02 9.05 8.82 0 0 0
05/06/2017
9.02
 1,517,450 8.70 9.09 8.62 0 0 0
02/06/2017
8.70
 1,287,430 8.30 8.82 8.25 0 300 -0.0
01/06/2017
8.30
 792,420 8.07 8.55 8.03 0 1,000 -0.0
31/05/2017
8.07
 836,600 7.86 8.41 7.82 0 0 0
30/05/2017
7.86
 2,578,720 8.41 8.45 7.86 0 9,000 -0.1
29/05/2017
8.41
 1,902,560 8.77 8.77 8.36 0 0 0
26/05/2017
8.77
 2,006,720 8.77 8.95 8.59 0 0 0
25/05/2017
8.77
 4,081,310 9.36 9.36 8.71 0 0 0
24/05/2017
9.36
 2,596,230 8.77 9.36 8.71 0 0 0
23/05/2017
8.77
 1,159,350 8.87 9.32 8.77 0 310 -0.0
22/05/2017
8.87
 1,697,040 8.30 8.87 8.27 1,000 0 0.0
19/05/2017
8.30
 1,769,490 8.68 8.73 8.30 5,800 0 0.1
18/05/2017
8.68
 1,914,250 8.67 8.82 8.41 0 0 0
17/05/2017
8.67
 1,312,200 8.52 8.86 8.44 0 0 0
16/05/2017
8.52
 2,436,270 8.52 9.09 8.45 200 0 0.0
15/05/2017
8.52
 1,903,560 7.96 8.52 8.03 1,600 0 0.0
12/05/2017
7.96
 1,577,360 7.45 7.96 7.57 0 0 0
11/05/2017
7.45
 3,149,780 6.96 7.45 6.92 0 0 0
10/05/2017
6.96
 686,310 6.95 7.09 6.92 0 2,000 -0.0
09/05/2017
6.95
 535,950 7 7 6.92 0 11,680 -0.1
08/05/2017
7
 1,746,660 7.03 7.30 6.94 0 0 0
05/05/2017
7.03
 843,250 6.82 7.29 6.73 5,000 0 0.0
04/05/2017
6.82
 880,940 6.59 6.82 6.55 0 219,310 -1.6
03/05/2017
6.59
 794,670 6.26 6.59 6.26 0 0 0
28/04/2017
6.26
 343,810 6.23 6.26 6.21 5,000 0 0.0
27/04/2017
6.23
 400,340 6.24 6.28 6.18 0 0 0
26/04/2017
6.24
 903,040 6.06 6.36 6.03 0 0 0
25/04/2017
6.06
 969,960 5.93 6.17 5.87 5,000 0 0.0
24/04/2017
5.93
 795,650 6.15 6.18 5.92 1,000 0 0.0
21/04/2017
6.15
 703,760 6.41 6.45 6.15 0 0 0
20/04/2017
6.41
 985,110 6.15 6.55 6.03 0 5,000 -0.0
19/04/2017
6.15
 808,710 6.32 6.32 6.07 0 0 0
18/04/2017
6.32
 2,014,470 6.37 6.68 6.18 0 0 0
17/04/2017
6.37
 1,769,690 5.96 6.37 6.05 0 0 0
14/04/2017
5.96
 1,811,320 5.89 6.30 5.72 2,000 0 0.0
13/04/2017
5.89
 1,201,110 5.52 5.90 5.51 3,000 990 0.0
12/04/2017
5.52
 1,084,010 5.30 5.66 5.28 0 0 0
11/04/2017
5.30
 1,087,970 4.95 5.30 5 0 0 0
10/04/2017
4.95
 778,990 4.75 4.98 4.76 0 0 0
07/04/2017
4.75
 959,590 4.75 4.95 4.69 0 0 0
05/04/2017
4.75
 875,170 4.86 4.89 4.68 1,000 200 0.0
04/04/2017
4.86
 785,820 4.91 4.92 4.84 0 0 0
03/04/2017
4.91
 1,312,940 4.59 4.91 4.55 0 0 0
31/03/2017
4.59
 513,870 4.57 4.60 4.55 200 0 0.0
30/03/2017
4.57
 301,700 4.57 4.58 4.55 0 0 0
29/03/2017
4.57
 486,680 4.67 4.67 4.55 0 0 0
28/03/2017
4.67
 390,580 4.75 4.75 4.65 0 0 0
27/03/2017
4.75
 451,410 4.75 4.75 4.72 0 0 0
24/03/2017
4.75
 488,630 4.75 4.81 4.73 0 0 0
23/03/2017
4.75
 754,870 4.95 4.96 4.73 0 0 0
22/03/2017
4.95
 923,670 5.09 5.10 4.91 0 0 0
21/03/2017
5.09
 401,650 5.03 5.09 4.99 0 0 0
20/03/2017
5.03
 225,200 5.06 5.06 4.99 0 0 0
17/03/2017
5.06
 629,230 5.12 5.13 5.06 0 0 0
16/03/2017
5.12
 476,500 4.99 5.18 4.99 0 0 0
15/03/2017
4.99
 382,390 4.88 5.04 4.89 0 0 0
14/03/2017
4.88
 251,010 4.83 4.92 4.84 0 0 0
13/03/2017
4.83
 344,560 4.77 4.83 4.76 0 0 0
10/03/2017
4.77
 372,150 4.77 4.88 4.77 0 0 0
09/03/2017
4.77
 219,430 4.77 4.90 4.77 0 0 0
08/03/2017
4.77
 621,930 4.90 4.90 4.75 0 2,000 -0.0
07/03/2017
4.90
 1,292,600 4.82 4.91 4.73 0 0 0
06/03/2017
4.82
 335,200 4.85 4.90 4.81 0 0 0
03/03/2017
4.85
 606,270 4.85 4.86 4.81 0 0 0
02/03/2017
4.85
 958,320 4.92 4.96 4.82 0 0 0
01/03/2017
4.92
 576,380 5.13 5.13 4.85 0 0 0
28/02/2017
5.13
 2,051,410 5.01 5.27 4.66 0 0 0
27/02/2017
5.01
 674,420 5.12 5.12 4.90 0 0 0
24/02/2017
5.12
 494,440 5.15 5.15 4.99 0 0 0
23/02/2017
5.15
 1,437,630 5.17 5.22 4.98 0 0 0
22/02/2017
5.17
 997,790 5.08 5.17 4.83 0 1,000 -0.0
21/02/2017
5.08
 550,030 5.21 5.21 5.08 0 0 0
20/02/2017
5.21
 657,690 5.22 5.25 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |