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)
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
17/02/2017
5.22
 792,570 5.21 5.24 5.16 0 0 0
16/02/2017
5.21
 881,500 5.09 5.27 5.05 0 0 0
15/02/2017
5.09
 807,200 5.02 5.09 4.97 0 0 0
14/02/2017
5.02
 847,970 4.99 5.09 4.91 0 19,000 -0.1
13/02/2017
4.99
 410,130 4.93 5.03 4.95 2,000 0 0.0
10/02/2017
4.93
 1,346,330 4.61 4.93 4.56 0 0 0
09/02/2017
4.61
 487,390 4.62 4.82 4.61 1,000 0 0.0
08/02/2017
4.62
 496,460 4.68 4.70 4.59 0 1,030 -0.0
07/02/2017
4.68
 1,419,150 4.74 5.04 4.68 24,220 0 0.1
06/02/2017
4.74
 649,230 4.43 4.74 4.73 0 0 0
03/02/2017
4.43
 1,392,550 4.15 4.43 4.14 150,000 0 0.7
02/02/2017
4.15
 218,860 4.15 4.15 4.14 0 0 0
25/01/2017
4.15
 842,110 4.14 4.20 4.14 0 0 0
24/01/2017
4.14
 224,290 4.14 4.15 4.14 0 0 0
23/01/2017
4.14
 480,840 4.14 4.15 4.09 0 0 0
20/01/2017
4.14
 916,940 4.10 4.27 4.03 0 0 0
19/01/2017
4.10
 730,340 4.10 4.10 3.98 0 0 0
18/01/2017
4.10
 884,810 4.14 4.15 3.98 0 0 0
17/01/2017
4.14
 645,010 3.95 4.18 3.86 0 0 0
16/01/2017
3.95
 1,682,380 4.18 4.18 3.89 0 0 0
13/01/2017
4.18
 362,090 4.11 4.21 3.85 0 0 0
12/01/2017
4.11
 923,070 4.27 4.55 4.07 0 0 0
11/01/2017
4.27
 2,778,410 4.59 4.59 4.27 0 0 0
10/01/2017
4.59
 247,960 4.93 4.93 4.59 0 0 0
09/01/2017
4.93
 269,780 5.29 5.29 4.93 0 0 0
06/01/2017
5.29
 56,830 5.68 5.68 5.29 0 0 0
05/01/2017
5.68
 46,580 6.11 6.11 5.68 0 0 0
04/01/2017
6.11
 37,750 6.56 6.56 6.11 0 0 0
03/01/2017
6.56
 15,980 7.05 7.05 6.56 0 0 0
30/12/2016
7.05
 73,940 7.58 7.58 7.05 0 0 0
29/12/2016
7.58
 13,840 8.15 8.15 7.58 0 0 0
28/12/2016
8.15
 19,730 8.75 8.75 8.15 0 0 0
27/12/2016
8.75
 1,642,580 9.41 9.45 8.75 0 0 0
26/12/2016
9.41
 314,450 9.64 9.64 9.41 0 0 0
23/12/2016
9.64
 542,370 9.73 9.82 9.55 1,000 0 0.0
22/12/2016
9.73
 641,940 9.82 9.86 9.55 1,000 0 0.0
21/12/2016
9.82
 317,590 9.59 9.86 9.41 1,500 0 0.0
20/12/2016
9.59
 169,970 9.59 10 9.55 0 0 0
19/12/2016
9.59
 424,520 9.36 9.64 9.23 0 0 0
16/12/2016
9.36
 578,110 9.41 9.50 9.09 1,000 0 0.0
15/12/2016
9.41
 293,260 9.05 9.45 9 1,000 0 0.0
14/12/2016
9.05
 272,780 8.82 9.05 8.81 0 0 0
13/12/2016
8.82
 170,230 8.75 8.82 8.73 0 0 0
12/12/2016
8.75
 264,440 8.55 9 8.64 2,000 0 0.0
09/12/2016
8.55
 162,230 8.49 8.73 8.48 0 1,500 -0.0
08/12/2016
8.49
 114,950 8.41 8.54 8.39 0 0 0
07/12/2016
8.41
 427,370 8.64 8.64 8.09 0 0 0
06/12/2016
8.64
 248,390 8.64 8.73 8.45 1,000 0 0.0
05/12/2016
8.64
 1,016,240 9 9 8.60 1,000 0 0.0
02/12/2016
9
 2,501,850 9.09 9.09 8.45 1,000 0 0.0
01/12/2016
9.09
 89,470 9.77 9.77 9.09 0 0 0
30/11/2016
9.77
 2,640 10.50 10.50 9.77 1,000 0 0.0
29/11/2016
10.50
 2,790 11.27 11.27 10.50 0 0 0
28/11/2016
11.27
 799,310 12.09 12.09 11.27 0 0 0
25/11/2016
12.09
 420,750 11.82 12.14 11.77 1,000 0 0.0
24/11/2016
11.82
 1,906,580 12.27 12.27 11.82 0 0 0
23/11/2016
12.27
 1,150,320 12.41 12.41 11.95 0 0 0
22/11/2016
12.41
 687,750 12.55 12.95 12.18 0 0 0
21/11/2016
12.55
 1,051,270 12.77 12.77 12.23 0 0 0
18/11/2016
12.77
 1,548,980 12.86 12.91 12.36 0 1,580 -0.0
17/11/2016
12.86
 1,045,900 12.82 13 12.45 0 0 0
16/11/2016
12.82
 1,216,000 13.14 13.14 12.64 1,000 0 0.0
15/11/2016
13.14
 1,211,230 13.45 13.45 13.09 0 0 0
14/11/2016
13.45
 746,550 13.45 13.50 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |