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
(2025-11-04) 		-0.18 -2.80% 112,200 0 0
6
6.43
6.20
2 tháng
(2025-10-06) 		-0.45 -6.72% 1,215,800 -4,600 -0.0
6
6.70
6.20
3 tháng
(2025-09-05) 		0.03 0.48% 1,938,900 -4,600 -0.0
6
6.78
6.20
6 tháng
(2025-06-09) 		-0.53 -7.82% 3,194,900 -4,600 -0.0
6
6.80
6.20
12 tháng
(2024-12-09) 		-2.35 -27.33% 6,056,000 -4,600 -0.0
6
8.70
6.20
24 tháng
(2023-12-15) 		-0.69 -9.90% 20,191,100 -4,600 -0.0
6
9.91
6.20
36 tháng
(2022-12-20) 		-2.66 -29.85% 51,522,800 -5,800 -1.7
6
11.09
6.20
60 tháng
(2020-12-30) 		-2.47 -28.31% 219,013,630 -469,280 -7.7
6
12.95
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
13.93
 425,190 14.19 14.27 13.85 0 0 0
01/02/2013
14.19
 348,500 14.44 14.44 14.02 0 0 0
31/01/2013
14.44
 971,720 14.10 14.70 13.59 0 0 0
30/01/2013
14.10
 724,450 13.93 14.44 13.51 30,000 0 0.5
29/01/2013
13.93
 751,600 14.87 14.87 13.93 41,510 0 0.7
28/01/2013
14.87
 1,282,940 13.93 14.87 14.53 0 0 0
25/01/2013
13.93
 591,410 13.08 13.93 13.08 30,000 0 0.5
24/01/2013
13.08
 1,591,580 14.02 14.02 13.08 0 0 0
23/01/2013
14.02
 841,050 15.04 15.55 14.02 0 0 0
22/01/2013
15.04
 1,869,090 15.63 15.63 14.61 0 74,000 -1.3
21/01/2013
15.63
 1,013,770 16.74 16.74 15.63 0 0 0
18/01/2013
16.74
 1,638,200 17.93 17.93 16.74 0 0 0
17/01/2013
17.93
 873,770 19.20 19.54 17.93 0 0 0
16/01/2013
19.20
 1,043,730 19.97 20.31 19.20 0 0 0
15/01/2013
19.97
 1,191,440 19.20 19.97 18.86 0 0 0
14/01/2013
19.20
 744,390 18.44 19.20 17.93 0 0 0
11/01/2013
18.44
 1,474,490 17.76 18.52 17.33 0 0 0
10/01/2013
17.76
 1,261,760 18.61 18.61 17.76 30,000 0 0.6
09/01/2013
18.61
 1,190,930 18.61 19.46 18.52 24,000 124,000 -2.3
08/01/2013
18.61
 1,314,070 17.76 18.61 17.08 20,000 0 0.4
07/01/2013
17.76
 1,682,470 18.44 18.52 17.67 0 0 0
04/01/2013
18.44
 1,330,220 19.37 19.37 18.44 20,000 0 0.4
03/01/2013
19.37
 594,780 20.39 20.39 19.37 20,000 0 0.5
02/01/2013
20.39
 795,200 21.07 21.58 20.22 15,000 0 0.4
28/12/2012
21.07
 709,730 22.09 22.09 20.99 30,000 0 0.7
27/12/2012
22.09
 539,530 21.58 22.60 21.50 39,000 0 1.0
26/12/2012
21.58
 740,790 20.56 21.58 20.39 0 0 0
25/12/2012
20.56
 639,950 21.50 21.50 20.48 0 0 0
24/12/2012
21.50
 689,140 22.60 22.60 21.50 0 0 0
21/12/2012
22.60
 697,780 23.70 23.70 22.60 0 0 0
20/12/2012
23.70
 655,730 24.21 25.40 23.70 0 0 0
19/12/2012
24.21
 508,450 23.11 24.21 22.68 0 0 0
18/12/2012
23.11
 314,560 22.94 23.45 22.43 0 0 0
17/12/2012
22.94
 469,740 23.53 23.79 22.43 0 0 0
14/12/2012
23.53
 404,270 22.43 23.53 22.51 0 0 0
13/12/2012
22.43
 445,800 21.41 22.43 21.67 0 0 0
12/12/2012
21.41
 321,740 20.39 21.41 20.05 0 0 0
11/12/2012
20.39
 317,530 20.05 20.99 19.71 0 0 0
10/12/2012
20.05
 164,400 19.80 20.14 19.54 0 1,170 -0.0
07/12/2012
19.80
 225,350 20.14 20.31 19.71 0 0 0
06/12/2012
20.14
 274,180 20.31 20.82 19.88 0 0 0
05/12/2012
20.31
 435,520 19.37 20.31 19.20 1,170 0 0.0
04/12/2012
19.37
 92,680 19.46 19.80 19.12 0 0 0
03/12/2012
19.46
 192,930 20.31 20.39 19.37 0 0 0
30/11/2012
20.31
 88,660 19.54 20.31 19.20 0 0 0
29/11/2012
19.54
 96,840 19.03 19.97 18.69 0 0 0
28/11/2012
19.03
 267,870 18.18 19.03 18.18 0 0 0
27/11/2012
18.18
 92,410 17.33 18.18 17.33 0 0 0
26/11/2012
17.33
 180,240 17.67 17.93 17.25 0 0 0
23/11/2012
17.67
 101,610 17.59 18.35 16.99 0 0 0
22/11/2012
17.59
 81,980 17.59 17.59 16.99 0 0 0
21/11/2012
17.59
 183,220 17.84 18.35 17.59 0 0 0
20/11/2012
17.84
 304,340 16.99 17.84 17.67 0 0 0
19/11/2012
16.99
 195,900 16.23 16.99 16.82 0 0 0
16/11/2012
16.23
 504,530 15.46 16.23 15.29 0 0 0
15/11/2012
15.46
 150,470 15.29 15.55 15.04 0 0 0
14/11/2012
15.29
 202,710 15.72 15.72 14.95 0 0 0
13/11/2012
15.72
 168,010 15.21 15.80 15.04 0 0 0
12/11/2012
15.21
 221,820 14.53 15.21 14.27 0 0 0
09/11/2012
14.53
 175,010 15.12 15.12 14.44 0 0 0
08/11/2012
15.12
 254,130 15.29 15.72 14.87 0 0 0
07/11/2012
15.29
 262,840 14.61 15.29 15.21 0 0 0
06/11/2012
14.61
 101,660 13.93 14.61 14.61 0 0 0
05/11/2012
13.93
 105,160 13.34 13.93 13.34 0 0 0
02/11/2012
13.34
 154,660 13.93 13.93 13.34 0 0 0
01/11/2012
13.93
 206,720 14.53 14.53 13.93 0 0 0
31/10/2012
14.53
 275,630 15.12 15.12 14.44 0 0 0
30/10/2012
15.12
 116,830 15.46 15.72 15.12 0 0 0
29/10/2012
15.46
 95,420 15.29 15.72 15.12 0 0 0
26/10/2012
15.29
 999,430 14.61 15.29 14.19 0 0 0
25/10/2012
14.61
 88,550 15.21 15.29 14.61 0 0 0
24/10/2012
15.21
 245,430 14.53 15.21 14.36 0 0 0
23/10/2012
14.53
 121,870 13.85 14.53 14.10 0 0 0
22/10/2012
13.85
 386,190 13.25 13.85 13.00 0 0 0
19/10/2012
13.25
 561,530 12.66 13.25 12.74 0 20,000 -0.3
18/10/2012
12.66
 283,640 12.06 12.66 12.49 0 0 0
17/10/2012
12.06
 149,080 11.55 12.06 11.64 0 0 0
16/10/2012
11.55
 162,990 11.05 11.55 10.79 0 0 0
15/10/2012
11.05
 73,640 11.38 11.47 11.05 0 0 0
12/10/2012
11.38
 153,950 11.55 11.55 11.30 0 0 0
11/10/2012
11.55
 182,050 11.89 12.15 11.47 0 0 0
10/10/2012
11.89
 218,910 11.55 11.89 11.47 0 0 0
09/10/2012
11.55
 173,460 11.13 11.64 10.96 0 0 0
08/10/2012
11.13
 95,210 11.55 11.89 11.13 0 0 0
05/10/2012
11.55
 73,390 11.72 11.89 11.38 0 0 0
04/10/2012
11.72
 240,500 11.21 11.72 11.47 0 0 0
03/10/2012
11.21
 115,840 10.71 11.21 11.13 0 0 0
02/10/2012
10.71
 212,090 10.20 10.71 10.20 0 0 0
01/10/2012
10.20
 117,120 10.62 10.71 10.20 0 0 0
28/09/2012
10.62
 122,730 10.54 11.05 10.45 0 0 0
27/09/2012
10.54
 122,930 10.79 10.79 10.37 0 0 0
26/09/2012
10.79
 24,300 10.62 10.88 10.54 0 0 0
25/09/2012
10.62
 63,400 10.62 10.88 10.54 0 0 0
24/09/2012
10.62
 28,990 10.96 10.96 10.62 0 0 0
21/09/2012
10.96
 197,200 10.71 11.21 10.62 0 0 0
20/09/2012
10.71
 114,790 10.88 10.88 10.54 0 0 0
19/09/2012
10.88
 81,940 10.88 11.05 10.54 0 0 0
18/09/2012
10.88
 333,010 11.38 11.38 10.88 0 0 0
17/09/2012
11.38
 206,700 11.72 11.89 11.38 0 0 0
14/09/2012
11.72
 233,550 11.21 11.72 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |