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

5.90
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
(2026-02-11) 		-0.22 -3.59% 114,700 0 0
5.75
6.13
5.90
2 tháng
(2026-01-12) 		-0.26 -4.22% 287,700 -900 -0.0
5.75
6.19
5.90
3 tháng
(2025-12-15) 		-0.26 -4.22% 509,100 -900 -0.0
5.75
6.25
5.90
6 tháng
(2025-09-15) 		-0.88 -12.98% 2,109,000 -5,500 -0.0
5.75
6.78
5.90
12 tháng
(2025-03-18) 		-1.55 -20.81% 5,265,600 -5,500 -0.0
5.75
7.99
5.90
24 tháng
(2024-03-25) 		-3.55 -37.60% 14,538,600 -5,500 -0.0
5.75
9.91
5.90
36 tháng
(2023-03-29) 		-4.55 -43.57% 41,467,700 -6,400 -0.0
5.75
10.59
5.90
60 tháng
(2021-04-08) 		-3.33 -36.06% 198,504,000 -425,260 -7.3
5.75
12.95
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |