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)
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
11/11/2016
13.45
 1,198,060 13.27 13.45 12.82 0 0 0
10/11/2016
13.27
 500,650 13.23 13.55 13.09 0 0 0
09/11/2016
13.23
 541,380 13.18 13.27 12.95 0 0 0
08/11/2016
13.18
 462,860 13.14 13.18 13 0 0 0
07/11/2016
13.14
 431,420 13.09 13.18 13 0 0 0
04/11/2016
13.09
 548,970 13.05 13.09 12.95 0 0 0
03/11/2016
13.05
 417,640 13 13.09 12.91 0 0 0
02/11/2016
13
 507,280 12.86 13.09 12.82 0 0 0
01/11/2016
12.86
 651,440 12.86 12.91 12.73 0 0 0
31/10/2016
12.86
 531,560 12.91 13 12.68 1,000 0 0.0
28/10/2016
12.91
 643,720 13 13.09 12.73 0 0 0
27/10/2016
13
 569,000 13.18 13.18 12.77 1,500 500 0.0
26/10/2016
13.18
 961,580 13 13.18 12.68 0 0 0
25/10/2016
13
 819,870 13.09 13.09 12.77 0 0 0
24/10/2016
13.09
 508,940 13.27 13.27 12.91 0 0 0
21/10/2016
13.27
 1,123,650 13.59 13.59 13 0 1,000 -0.0
20/10/2016
13.59
 833,370 14.09 14.09 13.55 0 0 0
19/10/2016
14.09
 709,160 13.64 14.09 13.32 0 1,000 -0.0
18/10/2016
13.64
 577,470 13.91 14 13.64 0 0 0
17/10/2016
13.91
 722,540 14.18 14.18 13.73 1,000 0 0.0
14/10/2016
14.18
 857,700 14 14.18 13.64 0 0 0
13/10/2016
14
 1,197,230 13.59 14 13.18 0 0 0
12/10/2016
13.59
 1,114,760 13.27 13.64 13.05 1,000 0 0.0
11/10/2016
13.27
 426,710 13.18 13.27 12.73 0 0 0
10/10/2016
13.18
 1,283,290 13.09 13.36 12.82 0 0 0
07/10/2016
13.09
 860,540 13.55 13.55 13.09 0 0 0
06/10/2016
13.55
 513,690 13.45 13.64 13.18 0 0 0
05/10/2016
13.45
 1,099,610 13.64 13.64 13.14 0 0 0
04/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/10/2016
13.64
 1,056,150 13 13.64 12.82 0 1,200 -0.0
03/10/2016
13.00
 1,172,720 13.51 13.51 13.00 0 0 0
30/09/2016
13.51
 475,430 13.34 13.51 13.17 0 1,000 -0.0
29/09/2016
13.34
 928,860 13.25 13.38 13.08 0 1,000 -0.0
28/09/2016
13.25
 1,000,370 13.25 13.51 13.00 0 0 0
27/09/2016
13.25
 676,970 13.51 13.51 13.17 0 0 0
26/09/2016
13.51
 1,261,070 13.17 13.51 12.87 1,000 0 0.0
23/09/2016
13.17
 1,187,110 12.66 13.17 12.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |