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

6.65
-0.05
(-0.75%)
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
(2026-06-30) 		0.51 8.25% 1,699,800 0 0
6.18
7.28
6.70
2 tháng
(2026-06-01) 		0.44 7.04% 1,838,200 0 0
5.95
7.28
6.70
3 tháng
(2026-05-04) 		-0.47 -6.56% 1,873,400 0 0
5.95
7.28
6.70
6 tháng
(2026-02-02) 		0.73 12.25% 2,836,800 0 0
5.75
7.68
6.70
12 tháng
(2025-08-04) 		0.06 0.90% 5,708,100 -5,500 -0.0
5.75
7.68
6.70
24 tháng
(2024-08-09) 		-1.61 -19.40% 12,048,600 -5,500 -0.0
5.75
8.90
6.70
36 tháng
(2023-08-15) 		-0.57 -7.90% 32,819,300 -5,600 -0.0
5.75
9.91
6.70
60 tháng
(2021-08-25) 		-3.67 -35.45% 162,677,700 -573,560 -8.9
5.75
12.95
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |