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

5.96
0.06
(1.02%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |