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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |