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)
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
22/01/2016
5.95
 1,175,150 5.61 5.95 5.35 0 0 0
21/01/2016
5.61
 627,810 5.61 5.78 5.35 0 0 0
20/01/2016
5.61
 1,024,820 5.44 5.78 5.44 0 15,000 -0.1
19/01/2016
5.44
 1,322,740 5.10 5.44 5.01 0 0 0
18/01/2016
5.10
 1,359,210 4.93 5.27 4.67 0 0 0
15/01/2016
4.93
 948,160 4.84 4.93 4.67 0 0 0
14/01/2016
4.84
 2,103,780 4.59 4.84 4.42 0 3,000 -0.0
13/01/2016
4.59
 549,670 4.67 4.76 4.59 20,000 0 0.1
12/01/2016
4.67
 1,478,080 4.84 4.93 4.59 0 0 0
11/01/2016
4.84
 1,254,510 4.59 4.84 4.42 3,000 0 0.0
08/01/2016
4.59
 675,520 4.76 4.84 4.59 0 0 0
07/01/2016
4.76
 1,754,960 4.50 4.76 4.33 0 0 0
06/01/2016
4.50
 1,275,000 4.59 4.76 4.42 0 7,000 -0.0
05/01/2016
4.59
 1,477,910 4.59 4.84 4.50 0 3,000 -0.0
04/01/2016
4.59
 1,439,630 4.93 4.93 4.59 0 0 0
31/12/2015
4.93
 2,573,250 5.18 5.18 4.84 0 0 0
30/12/2015
5.18
 2,253,880 5.27 5.44 4.93 0 0 0
29/12/2015
5.27
 1,580,820 4.93 5.27 4.59 0 7,800 -0.0
28/12/2015
4.93
 4,320,290 5.27 5.27 4.93 23,000 0 0.1
25/12/2015
5.27
 1,371,820 5.27 5.52 5.27 1,800 0 0.0
24/12/2015
5.27
 643,820 4.93 5.27 4.93 0 55,680 -0.3
23/12/2015
4.93
 978,740 5.10 5.35 4.93 8,000 0 0.0
22/12/2015
5.10
 1,419,090 4.84 5.10 4.93 0 0 0
21/12/2015
4.84
 1,145,750 4.59 4.84 4.59 3,000 15,000 -0.1
18/12/2015
4.59
 1,014,450 4.76 5.01 4.59 0 2,320 -0.0
17/12/2015
4.76
 1,913,810 4.50 4.76 4.33 0 0 0
16/12/2015
4.50
 1,312,180 4.25 4.50 4.16 0 0 0
15/12/2015
4.25
 1,047,000 3.99 4.25 3.82 0 0 0
14/12/2015
3.99
 1,174,840 4.16 4.16 3.91 0 0 0
11/12/2015
4.16
 1,844,120 4.16 4.25 3.91 0 0 0
10/12/2015
4.16
 1,390,350 4.25 4.33 4.08 0 0 0
09/12/2015
4.25
 1,787,610 4.16 4.33 4.08 0 0 0
08/12/2015
4.16
 922,110 3.91 4.16 3.91 0 0 0
07/12/2015
3.91
 1,130,870 3.65 3.91 3.65 0 0 0
04/12/2015
3.65
 753,820 3.48 3.65 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |