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) 		0.02 0.33% 230,300 -900 -0.0
5.96
6.19
5.99
2 tháng
(2025-11-28) 		-0.03 -0.49% 321,700 -900 -0.0
5.96
6.25
5.99
3 tháng
(2025-10-29) 		-0.18 -2.86% 455,400 -900 -0.0
5.96
6.49
5.99
6 tháng
(2025-07-31) 		-0.46 -6.99% 2,817,300 -5,500 -0.0
5.96
6.78
5.99
12 tháng
(2025-02-03) 		-1.76 -22.34% 5,823,300 -5,500 -0.0
5.96
8.30
5.99
24 tháng
(2024-02-07) 		-0.94 -13.36% 17,453,400 -5,500 -0.0
5.96
9.91
5.99
36 tháng
(2023-02-13) 		-4.61 -42.95% 45,175,400 -6,700 -0.6
5.96
11.09
5.99
60 tháng
(2021-02-22) 		-2.94 -32.48% 207,723,800 -492,960 -8.0
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)
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
08/06/2016
11.21
 924,290 11.13 11.21 10.96 0 30 -0.0
07/06/2016
11.13
 501,480 11.21 11.21 10.96 0 0 0
06/06/2016
11.21
 453,470 11.13 11.21 10.96 0 5,000 -0.1
03/06/2016
11.13
 694,220 11.30 11.30 10.96 1,030 820 0.0
02/06/2016
11.30
 640,970 11.30 11.38 11.05 0 2,240 -0.0
01/06/2016
11.30
 838,150 11.13 11.30 10.96 0 0 0
31/05/2016
11.13
 1,518,400 10.54 11.21 10.37 1,050 5,550 -0.1
30/05/2016
10.54
 997,270 10.88 11.05 10.54 1,010 0 0.0
27/05/2016
10.88
 1,091,720 10.88 10.96 10.62 0 0 0
26/05/2016
10.88
 1,360,700 10.88 11.05 10.62 0 0 0
25/05/2016
10.88
 440,920 10.79 11.05 10.71 0 60 -0.0
24/05/2016
10.79
 704,970 10.79 10.88 10.62 810 0 0.0
23/05/2016
10.79
 680,580 10.79 10.88 10.54 0 0 0
20/05/2016
10.79
 687,750 10.79 10.88 10.54 800 0 0.0
19/05/2016
10.79
 1,046,440 10.54 10.96 10.37 0 0 0
18/05/2016
10.54
 1,503,480 10.88 10.88 10.45 0 0 0
17/05/2016
10.88
 1,037,270 10.28 10.96 10.11 0 0 0
16/05/2016
10.28
 804,170 9.86 10.45 9.77 0 1,000 -0.0
13/05/2016
9.86
 1,129,420 9.35 9.94 9.35 1,000 0 0.0
12/05/2016
9.35
 485,300 8.92 9.43 8.92 0 400 -0.0
11/05/2016
8.92
 851,130 8.84 8.92 8.67 0 0 0
10/05/2016
8.84
 623,950 8.84 8.92 8.67 0 0 0
09/05/2016
8.84
 1,210,640 8.92 9.01 8.67 1,000 0 0.0
06/05/2016
8.92
 1,366,180 9.18 9.35 8.92 1,500 0 0.0
05/05/2016
9.18
 1,647,310 8.84 9.26 8.75 0 0 0
04/05/2016
8.84
 1,734,750 8.33 8.84 8.24 48,820 0 0.5
29/04/2016
8.33
 1,464,140 7.99 8.41 7.90 0 0 0
28/04/2016
7.99
 1,101,550 7.82 8.07 7.73 0 0 0
27/04/2016
7.82
 1,011,970 8.07 8.16 7.73 0 0 0
26/04/2016
8.07
 1,480,790 8.50 8.67 8.07 0 0 0
25/04/2016
8.50
 1,465,220 8.75 8.75 8.33 0 0 0
22/04/2016
8.75
 1,341,720 9.18 9.35 8.75 0 0 0
21/04/2016
9.18
 1,597,940 9.09 9.18 8.67 200 0 0.0
20/04/2016
9.09
 904,440 9.35 9.52 9.09 0 0 0
19/04/2016
9.35
 1,046,700 9.26 9.77 9.09 200 1,000 -0.0
15/04/2016
9.26
 2,098,530 8.92 9.35 8.67 0 0 0
14/04/2016
8.92
 564,610 8.92 9.01 8.75 0 0 0
13/04/2016
8.92
 728,290 8.84 9.09 8.67 10,000 0 0.1
12/04/2016
8.84
 725,380 9.09 9.09 8.75 0 500 -0.0
11/04/2016
9.09
 933,080 9.01 9.35 8.75 0 0 0
08/04/2016
9.01
 1,142,570 8.50 9.09 8.24 0 0 0
07/04/2016
8.50
 967,300 8.33 8.58 8.07 500 0 0.0
06/04/2016
8.33
 871,340 8.07 8.50 7.90 0 0 0
05/04/2016
8.07
 788,430 7.90 8.07 7.65 0 0 0
04/04/2016
7.90
 743,860 7.82 7.99 7.56 0 0 0
01/04/2016
7.82
 1,061,150 7.73 7.90 7.48 0 0 0
31/03/2016
7.73
 932,900 7.82 7.82 7.48 0 0 0
30/03/2016
7.82
 701,140 7.65 7.90 7.56 0 7,740 -0.1
29/03/2016
7.65
 744,460 7.82 7.82 7.65 0 3,260 -0.0
28/03/2016
7.82
 837,440 8.16 8.16 7.82 0 0 0
25/03/2016
8.16
 551,080 8.07 8.24 7.90 0 0 0
24/03/2016
8.07
 1,976,990 7.56 8.07 7.22 0 0 0
23/03/2016
7.56
 1,534,900 8.07 8.16 7.56 2,000 0 0.0
22/03/2016
8.07
 1,686,870 7.99 8.33 7.65 0 0 0
21/03/2016
7.99
 1,581,510 7.99 8.07 7.48 1,000 4,000 -0.0
18/03/2016
7.99
 3,403,540 8.58 8.58 7.99 0 0 0
17/03/2016
8.58
 2,081,350 9.09 9.35 8.58 0 0 0
16/03/2016
9.09
 3,858,790 8.50 9.09 7.90 0 40,000 -0.4
15/03/2016
8.50
 2,061,020 8.67 8.75 8.24 0 0 0
14/03/2016
8.67
 1,405,870 8.41 8.67 8.16 0 1,000 -0.0
11/03/2016
8.41
 1,860,410 8.16 8.50 7.90 0 0 0
10/03/2016
8.16
 964,220 8.16 8.33 8.07 0 0 0
09/03/2016
8.16
 1,628,760 8.24 8.58 8.07 2,000 0 0.0
08/03/2016
8.24
 1,293,570 7.73 8.24 7.65 2,000 0 0.0
07/03/2016
7.73
 1,713,780 7.90 7.99 7.56 0 0 0
04/03/2016
7.90
 1,614,660 8.07 8.58 7.90 0 5,000 -0.0
03/03/2016
8.07
 1,964,300 7.56 8.07 7.39 0 0 0
02/03/2016
7.56
 1,222,310 7.14 7.56 6.88 0 0 0
01/03/2016
7.14
 1,449,180 6.88 7.14 6.71 0 2,000 -0.0
29/02/2016
6.88
 1,415,140 6.63 7.05 6.54 0 0 0
26/02/2016
6.63
 1,289,480 6.37 6.71 6.29 0 20,000 -0.2
25/02/2016
6.37
 604,470 6.46 6.54 6.29 0 0 0
24/02/2016
6.46
 981,010 6.54 6.71 6.37 8,000 0 0.1
23/02/2016
6.54
 1,385,050 6.12 6.54 5.95 0 0 0
22/02/2016
6.12
 742,330 6.29 6.29 6.03 0 0 0
19/02/2016
6.29
 1,301,180 6.20 6.46 6.12 0 0 0
18/02/2016
6.20
 1,536,360 5.86 6.20 5.78 2,000 0 0.0
17/02/2016
5.86
 1,224,240 6.03 6.20 5.69 0 0 0
16/02/2016
6.03
 1,079,750 6.12 6.29 5.95 0 0 0
15/02/2016
6.12
 1,102,230 6.03 6.37 5.95 0 0 0
05/02/2016
6.03
 1,118,170 5.69 6.03 5.35 0 0 0
04/02/2016
5.69
 696,040 5.69 5.78 5.61 0 500 -0.0
03/02/2016
5.69
 441,820 5.69 5.86 5.61 0 0 0
02/02/2016
5.69
 441,680 5.69 5.95 5.52 1,000 0 0.0
01/02/2016
5.69
 723,670 5.95 5.95 5.69 0 0 0
29/01/2016
5.95
 827,060 5.95 6.03 5.69 0 0 0
28/01/2016
5.95
 905,600 6.12 6.12 5.78 0 0 0
27/01/2016
6.12
 1,109,970 6.12 6.20 5.78 0 0 0
26/01/2016
6.12
 605,340 6.20 6.29 5.95 0 2,000 -0.0
25/01/2016
6.20
 1,090,860 5.95 6.29 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |