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)
05/06/2014
5.52
 423,150 5.44 5.61 5.35 0 0 0
04/06/2014
5.44
 490,760 5.61 5.69 5.44 0 0 0
03/06/2014
5.61
 705,020 5.52 5.69 5.52 0 20,000 -0.1
02/06/2014
5.52
 714,180 5.35 5.61 5.27 0 0 0
30/05/2014
5.35
 760,090 5.44 5.61 5.35 0 0 0
29/05/2014
5.44
 583,530 5.69 5.69 5.44 0 0 0
28/05/2014
5.69
 588,310 5.78 5.86 5.61 0 0 0
27/05/2014
5.78
 723,660 5.61 5.86 5.52 10,000 0 0.1
26/05/2014
5.61
 344,140 5.52 5.61 5.27 45,000 0 0.3
23/05/2014
5.52
 590,110 5.52 5.52 5.27 0 0 0
22/05/2014
5.52
 640,670 5.78 5.86 5.52 0 0 0
21/05/2014
5.78
 787,450 5.61 5.95 5.61 0 0 0
20/05/2014
5.61
 828,590 5.27 5.61 5.18 20,000 0 0.1
19/05/2014
5.27
 649,730 5.10 5.44 5.01 0 0 0
16/05/2014
5.10
 423,090 4.84 5.10 4.84 0 0 0
15/05/2014
4.84
 717,000 5.01 5.27 4.67 100,040 0 0.6
14/05/2014
5.01
 782,970 4.76 5.01 4.67 160,000 17,000 0.8
13/05/2014
4.76
 912,390 5.01 5.01 4.67 273,000 0 1.5
12/05/2014
5.01
 502,520 5.35 5.35 5.01 0 0 0
09/05/2014
5.35
 542,590 5.52 5.52 5.27 0 0 0
08/05/2014
5.52
 574,630 5.86 5.86 5.52 0 0 0
07/05/2014
5.86
 301,810 5.95 6.03 5.86 1,500 0 0.0
06/05/2014
5.95
 532,500 6.12 6.12 5.69 1,000 0 0.0
05/05/2014
6.12
 336,110 6.37 6.46 6.03 0 0 0
29/04/2014
6.37
 404,560 6.37 6.54 6.29 0 0 0
28/04/2014
6.37
 253,530 6.63 6.71 6.37 0 0 0
25/04/2014
6.63
 224,330 6.63 6.80 6.63 0 0 0
24/04/2014
6.63
 212,250 6.80 6.80 6.63 0 0 0
23/04/2014
6.80
 246,470 6.97 6.97 6.71 0 0 0
22/04/2014
6.97
 464,730 6.63 6.97 6.54 0 0 0
21/04/2014
6.63
 1,352,350 7.05 7.05 6.63 38,070 0 0.3
18/04/2014
7.05
 496,870 7.56 7.56 7.05 1,000 0 0.0
17/04/2014
7.56
 201,230 7.39 7.65 7.48 47,000 0 0.4
16/04/2014
7.39
 484,660 7.56 7.73 7.31 77,400 0 0.7
15/04/2014
7.56
 832,850 7.56 7.73 7.48 3,000 0 0.0
14/04/2014
7.56
 336,160 7.65 7.73 7.39 0 0 0
11/04/2014
7.65
 318,490 7.65 7.65 7.39 1,000 0 0.0
10/04/2014
7.65
 468,700 7.73 7.82 7.56 0 0 0
08/04/2014
7.73
 357,030 7.65 7.82 7.56 0 0 0
07/04/2014
7.65
 337,250 7.56 7.65 7.39 0 0 0
04/04/2014
7.56
 336,470 7.73 7.82 7.56 0 0 0
03/04/2014
7.73
 525,890 7.39 7.82 7.48 1,000 0 0.0
02/04/2014
7.39
 989,420 7.56 7.73 7.14 0 0 0
01/04/2014
7.56
 1,442,610 7.99 7.99 7.48 1,000 0 0.0
31/03/2014
7.99
 709,120 8.16 8.24 7.99 1,000 0 0.0
28/03/2014
8.16
 616,140 8.33 8.41 8.16 1,000 0 0.0
27/03/2014
8.33
 584,020 8.33 8.41 8.07 0 0 0
26/03/2014
8.33
 1,081,510 8.84 8.92 8.33 1,000 0 0.0
25/03/2014
8.84
 1,632,480 9.09 9.35 8.84 10,000 1,000 0.1
24/03/2014
9.09
 1,663,940 8.75 9.35 8.92 0 0 0
21/03/2014
8.75
 1,059,360 8.58 8.92 8.67 1,000 0 0.0
20/03/2014
8.58
 1,340,720 8.67 8.92 8.50 0 0 0
19/03/2014
8.67
 1,138,190 8.67 8.84 8.58 0 0 0
18/03/2014
8.67
 905,980 8.84 8.92 8.67 1,000 0 0.0
17/03/2014
8.84
 2,316,530 8.33 8.84 8.24 0 11,000 -0.1
14/03/2014
8.33
 920,080 8.41 8.58 8.33 60,000 0 0.6
13/03/2014
8.41
 634,390 8.24 8.41 8.16 0 0 0
12/03/2014
8.24
 1,383,640 8.50 8.58 8.24 16,500 10 0.2
11/03/2014
8.50
 1,926,400 8.33 8.67 8.33 50,000 0 0.5
10/03/2014
8.33
 1,045,780 8.16 8.41 8.07 0 18,000 -0.2
07/03/2014
8.16
 1,015,830 8.07 8.24 8.07 10 0 0.0
06/03/2014
8.07
 483,640 8.16 8.16 7.99 500 0 0.0
05/03/2014
8.16
 532,570 7.99 8.16 7.99 0 0 0
04/03/2014
7.99
 1,228,070 7.99 8.07 7.82 0 0 0
03/03/2014
7.99
 1,073,980 8.58 8.58 7.99 0 0 0
28/02/2014
8.58
 771,460 8.58 8.58 8.33 0 0 0
27/02/2014
8.58
 2,487,200 8.24 8.75 8.58 2,000 80,000 -0.8
26/02/2014
8.24
 1,187,790 8.07 8.24 7.99 0 0 0
25/02/2014
8.07
 1,092,870 8.07 8.24 7.99 0 0 0
24/02/2014
8.07
 735,890 7.90 8.07 7.90 0 0 0
21/02/2014
7.90
 1,021,190 7.82 7.99 7.65 3,000 0 0.0
20/02/2014
7.82
 2,261,750 8.16 8.58 7.73 10,000 0 0.1
19/02/2014
8.16
 1,575,920 8.07 8.24 7.99 0 0 0
18/02/2014
8.07
 1,749,240 8.07 8.16 7.90 0 0 0
17/02/2014
8.07
 2,063,020 7.82 8.16 7.90 0 38,750 -0.4
14/02/2014
7.82
 1,646,270 7.73 7.99 7.65 0 10,000 -0.1
13/02/2014
7.73
 1,021,930 7.73 7.82 7.56 0 0 0
12/02/2014
7.73
 1,404,870 7.48 7.82 7.48 0 25,000 -0.2
11/02/2014
7.48
 3,503,970 7.31 7.82 7.31 10,000 10,000 -0.0
10/02/2014
7.31
 927,380 7.31 7.31 7.14 0 0 0
07/02/2014
7.31
 1,084,320 7.22 7.39 7.14 12,000 10,000 0.0
06/02/2014
7.22
 1,080,080 6.88 7.22 6.88 15,000 50,000 -0.3
27/01/2014
6.88
 604,730 6.71 6.88 6.71 10,000 5,000 0.0
24/01/2014
6.71
 222,140 6.80 6.80 6.63 1,000 0 0.0
23/01/2014
6.80
 390,690 6.71 6.80 6.63 0 0 0
22/01/2014
6.71
 565,800 6.63 6.80 6.63 0 0 0
21/01/2014
6.63
 297,780 6.63 6.80 6.54 0 0 0
20/01/2014
6.63
 508,540 6.63 6.88 6.54 50,000 0 0.4
17/01/2014
6.63
 383,130 6.71 6.88 6.63 0 0 0
16/01/2014
6.71
 478,660 6.88 6.88 6.63 0 0 0
15/01/2014
6.88
 410,910 6.88 6.88 6.80 35,000 0 0.3
14/01/2014
6.88
 249,960 6.97 6.97 6.71 0 0 0
13/01/2014
6.97
 1,052,800 6.63 7.05 6.63 0 0 0
10/01/2014
6.63
 334,740 6.80 6.80 6.63 0 0 0
09/01/2014
6.80
 323,500 6.88 6.97 6.71 0 0 0
08/01/2014
6.88
 158,540 6.88 6.97 6.88 0 0 0
07/01/2014
6.88
 624,200 6.80 7.05 6.88 0 0 0
06/01/2014
6.80
 175,560 6.63 6.80 6.63 0 0 0
03/01/2014
6.63
 148,670 6.63 6.71 6.54 0 0 0
02/01/2014
6.63
 182,260 6.63 6.71 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |