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

6.10
0.02
(0.33%)
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
(2026-05-13) 		-0.61 -9.12% 25,600 0 0
5.95
6.90
6.10
2 tháng
(2026-04-13) 		-1.42 -18.93% 225,200 0 0
5.95
7.68
6.10
3 tháng
(2026-03-16) 		-0.01 -0.16% 860,300 0 0
5.95
7.68
6.10
6 tháng
(2025-12-15) 		-0.08 -1.30% 1,369,900 -900 -0.0
5.75
7.68
6.10
12 tháng
(2025-06-17) 		-0.62 -9.25% 4,545,500 -5,500 -0.0
5.75
7.68
6.10
24 tháng
(2024-06-24) 		-1.87 -23.57% 11,785,500 -5,500 -0.0
5.75
8.90
6.10
36 tháng
(2023-06-28) 		-1.47 -19.42% 35,193,900 -5,600 -0.0
5.75
9.91
6.10
60 tháng
(2021-07-08) 		-3.56 -36.91% 174,636,100 -477,760 -7.9
5.75
12.95
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
12.66
 1,023,100 12.87 12.87 12.57 0 0 0
21/09/2016
12.87
 803,100 12.87 12.91 12.57 0 0 0
20/09/2016
12.87
 1,003,670 12.66 13.00 12.40 0 1,000 -0.0
19/09/2016
12.66
 780,390 12.66 12.74 12.40 1,200 0 0.0
16/09/2016
12.66
 762,980 12.23 12.74 12.06 0 0 0
15/09/2016
12.23
 427,590 12.06 12.23 11.94 0 0 0
14/09/2016
12.06
 282,290 11.89 12.06 11.72 0 0 0
13/09/2016
11.89
 760,720 12.06 12.06 11.77 0 5,000 -0.1
12/09/2016
12.06
 724,410 12.06 12.23 11.81 0 0 0
09/09/2016
12.06
 454,700 12.23 12.32 11.98 0 0 0
08/09/2016
12.23
 640,520 12.32 12.32 12.06 0 204,890 -2.9
07/09/2016
12.32
 355,190 12.32 12.32 12.15 0 800 -0.0
06/09/2016
12.32
 329,930 12.32 12.40 12.23 0 0 0
05/09/2016
12.32
 651,470 12.49 12.49 12.23 0 0 0
01/09/2016
12.49
 559,070 12.40 12.57 12.23 0 0 0
31/08/2016
12.40
 713,460 12.49 12.57 12.23 500 0 0.0
30/08/2016
12.49
 766,290 12.57 12.57 12.32 0 0 0
29/08/2016
12.57
 356,680 12.57 12.66 12.32 0 1,000 -0.0
26/08/2016
12.57
 519,290 12.49 12.66 12.40 0 0 0
25/08/2016
12.49
 308,030 12.32 12.66 12.23 0 0 0
24/08/2016
12.32
 252,700 12.49 12.49 12.32 0 700 -0.0
23/08/2016
12.49
 429,420 12.66 12.66 12.49 0 0 0
22/08/2016
12.66
 569,560 12.74 12.83 12.57 0 20,420 -0.3
19/08/2016
12.74
 304,820 12.74 12.83 12.66 0 0 0
18/08/2016
12.74
 633,420 12.91 12.91 12.66 0 0 0
17/08/2016
12.91
 393,730 13.08 13.17 12.83 0 0 0
16/08/2016
13.08
 481,910 12.32 13.08 12.23 0 0 0
15/08/2016
12.32
 971,470 12.40 12.49 12.23 21,920 0 0.3
12/08/2016
12.40
 341,100 12.06 12.40 11.98 0 0 0
11/08/2016
12.06
 451,400 11.89 12.15 11.81 0 1,000 -0.0
10/08/2016
11.89
 421,090 11.64 11.89 11.55 0 0 0
09/08/2016
11.64
 535,650 11.21 11.72 11.21 0 0 0
08/08/2016
11.21
 563,370 11.05 11.21 10.96 0 0 0
05/08/2016
11.05
 535,220 10.88 11.05 10.71 0 0 0
04/08/2016
10.88
 638,450 10.96 10.96 10.79 0 0 0
03/08/2016
10.96
 177,230 10.96 10.96 10.88 0 0 0
02/08/2016
10.96
 276,560 10.96 10.96 10.79 0 0 0
01/08/2016
10.96
 428,040 10.79 10.96 10.54 0 0 0
29/07/2016
10.79
 223,310 10.71 10.79 10.62 0 0 0
28/07/2016
10.71
 270,190 10.62 10.71 10.54 0 0 0
27/07/2016
10.62
 406,250 10.45 10.62 10.28 0 0 0
26/07/2016
10.45
 199,270 10.45 10.54 10.28 0 0 0
25/07/2016
10.45
 193,930 10.37 10.45 10.28 0 0 0
22/07/2016
10.37
 125,170 10.37 10.45 10.28 0 0 0
21/07/2016
10.37
 526,230 10.37 10.37 10.20 0 0 0
20/07/2016
10.37
 395,590 10.28 10.37 10.20 0 0 0
19/07/2016
10.28
 815,120 10.62 10.71 10.20 0 0 0
18/07/2016
10.62
 528,150 10.20 10.62 10.03 0 0 0
15/07/2016
10.20
 401,210 10.20 10.37 10.03 0 0 0
14/07/2016
10.20
 1,165,450 10.62 10.62 10.20 0 0 0
13/07/2016
10.62
 864,150 10.62 10.62 10.37 0 0 0
12/07/2016
10.62
 563,430 10.54 10.79 10.37 0 0 0
11/07/2016
10.54
 1,019,200 10.79 10.79 10.45 0 0 0
08/07/2016
10.79
 1,246,710 11.30 11.30 10.71 0 0 0
07/07/2016
11.30
 2,683,880 11.38 11.38 10.62 0 0 0
06/07/2016
11.38
 1,348,630 11.21 11.47 11.05 0 0 0
05/07/2016
11.21
 824,030 11.05 11.21 10.88 0 0 0
04/07/2016
11.05
 472,210 10.88 11.13 10.79 0 0 0
01/07/2016
10.88
 754,920 10.71 10.88 10.62 0 1,500 -0.0
30/06/2016
10.71
 472,420 10.79 10.88 10.54 0 0 0
29/06/2016
10.79
 999,860 10.62 10.88 10.37 0 0 0
28/06/2016
10.62
 748,040 10.79 10.79 10.37 0 0 0
27/06/2016
10.79
 810,220 10.62 11.05 10.45 1,500 0 0.0
24/06/2016
10.62
 1,414,470 9.94 10.62 9.77 0 0 0
23/06/2016
9.94
 884,590 10.11 10.11 9.86 0 2,000 -0.0
22/06/2016
10.11
 948,170 10.37 10.54 10.11 0 0 0
21/06/2016
10.37
 764,670 10.71 10.71 10.37 0 0 0
20/06/2016
10.71
 800,880 10.54 10.88 10.45 0 1,200 -0.0
17/06/2016
10.54
 1,516,680 11.13 11.13 10.54 0 0 0
16/06/2016
11.13
 1,525,250 11.38 11.38 10.96 0 0 0
15/06/2016
11.38
 1,838,350 10.79 11.38 10.54 3,200 2,000 0.0
14/06/2016
10.79
 1,447,340 11.13 11.13 10.62 0 0 0
13/06/2016
11.13
 1,659,780 10.71 11.30 10.37 0 0 0
10/06/2016
10.71
 2,001,230 10.62 10.88 10.11 1,000 4,500 -0.0
09/06/2016
10.62
 1,546,990 11.21 11.21 10.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |