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)
24/09/2024
7.89
 19,400 7.55 7.91 7.55 0 0 0
23/09/2024
7.89
 62,800 7.90 7.90 7.88 0 0 0
20/09/2024
7.90
 34,100 7.91 7.92 7.73 0 0 0
19/09/2024
7.91
 35,700 7.94 7.95 7.82 0 0 0
18/09/2024
7.94
 54,900 7.93 7.94 7.82 0 0 0
17/09/2024
7.93
 31,800 7.91 7.95 7.91 0 0 0
16/09/2024
7.91
 40,700 7.91 8 7.90 0 0 0
13/09/2024
7.91
 219,000 7.88 7.91 7.88 0 0 0
12/09/2024
7.88
 35,800 7.80 7.91 7.68 0 0 0
11/09/2024
7.80
 16,400 7.82 7.82 7.64 0 0 0
10/09/2024
7.86
 24,700 7.89 7.89 7.82 0 0 0
09/09/2024
7.89
 31,100 7.91 7.91 7.89 0 0 0
06/09/2024
7.89
 28,800 7.91 7.93 7.82 0 0 0
05/09/2024
7.91
 30,900 7.91 7.91 7.82 0 0 0
04/09/2024
7.91
 28,700 7.91 7.91 7.91 0 0 0
30/08/2024
7.95
 20,800 7.90 7.95 7.90 0 0 0
29/08/2024
7.91
 29,200 7.86 7.91 7.86 0 0 0
28/08/2024
7.86
 31,200 7.91 8 7.82 0 0 0
27/08/2024
7.91
 32,700 7.91 7.99 7.82 0 0 0
26/08/2024
7.91
 44,800 7.91 8 7.73 0 0 0
23/08/2024
7.91
 74,300 7.82 8.06 7.82 0 0 0
22/08/2024
7.84
 52,000 7.91 8 7.82 0 0 0
21/08/2024
7.91
 60,100 7.91 8.18 7.87 0 0 0
20/08/2024
7.86
 209,600 8.09 8.45 7.86 0 0 0
19/08/2024
8.36
 29,500 8.09 8.36 8 0 0 0
16/08/2024
8.36
 24,400 7.94 8.36 7.91 0 0 0
15/08/2024
8.31
 21,400 8.12 8.31 7.91 0 0 0
14/08/2024
8.31
 26,800 8.09 8.35 8.09 0 0 0
13/08/2024
8.34
 35,700 8.08 8.36 7.91 0 0 0
12/08/2024
8.35
 26,900 8.09 8.36 8.09 0 0 0
09/08/2024
8.30
 26,400 8.09 8.32 8.09 0 0 0
08/08/2024
8.35
 25,900 8.05 8.44 8.05 0 0 0
07/08/2024
8.32
 30,300 8.05 8.35 8.05 0 0 0
06/08/2024
8.29
 26,400 8 8.32 8 0 0 0
05/08/2024
8.27
 20,100 8 8.27 8 0 0 0
02/08/2024
8.32
 18,300 8.18 8.36 8.18 0 0 0
01/08/2024
8.33
 27,000 8.33 8.45 8.16 0 0 0
31/07/2024
8.44
 35,100 8.18 8.45 8.18 0 0 0
30/07/2024
8.41
 31,900 8.36 8.45 8.27 0 0 0
29/07/2024
8.50
 39,900 8.54 8.55 8.50 0 0 0
26/07/2024
8.54
 24,700 7.75 8.54 7.75 0 0 0
25/07/2024
7.98
 19,400 7.93 8 7.93 0 0 0
24/07/2024
8
 16,700 7.97 8.04 7.90 0 0 0
23/07/2024
8.06
 15,000 8.05 8.08 8 0 0 0
22/07/2024
8.06
 20,700 8.05 8.12 7.95 0 0 0
19/07/2024
8.13
 25,400 8.06 8.16 7.95 0 0 0
18/07/2024
8.16
 35,300 8.05 8.21 8.05 0 0 0
17/07/2024
8.21
 76,800 8.07 8.21 7.95 0 0 0
16/07/2024
8.21
 78,600 8.13 8.24 8.05 0 0 0
15/07/2024
8.24
 30,300 8.15 8.26 8.15 0 0 0
12/07/2024
8.27
 33,200 8.14 8.37 8.14 0 0 0
11/07/2024
8.37
 38,800 8.50 8.54 8.13 0 0 0
10/07/2024
8.55
 35,700 8.10 8.59 8.10 0 0 0
09/07/2024
8.55
 61,400 8.63 8.64 8.54 0 0 0
08/07/2024
8.63
 177,300 8.59 8.68 8.55 0 0 0
05/07/2024
8.59
 194,000 8.86 8.86 8.59 0 0 0
04/07/2024
8.64
 162,100 8.82 8.82 8.55 0 0 0
03/07/2024
8.45
 92,600 8.18 8.45 8.18 0 0 0
02/07/2024
8.12
 74,200 7.55 8.14 7.27 0 0 0
01/07/2024
7.64
 7,900 7.64 7.65 7.27 0 0 0
28/06/2024
7.65
 11,300 7.66 7.73 7.64 0 0 0
27/06/2024
7.73
 18,300 7.85 7.95 7.73 0 0 0
26/06/2024
7.88
 16,700 7.74 7.97 7.74 0 0 0
25/06/2024
7.78
 18,000 7.86 7.95 7.77 0 0 0
24/06/2024
7.95
 19,500 7.91 7.98 7.68 0 0 0
21/06/2024
7.96
 34,300 7.99 8.10 7.93 0 0 0
20/06/2024
8.11
 42,500 8.09 8.19 7.64 0 0 0
19/06/2024
8.17
 15,700 8.18 8.18 7.73 0 0 0
18/06/2024
8.20
 88,700 7.99 8.27 7.95 0 0 0
17/06/2024
7.99
 35,400 8 8 7.73 0 0 0
14/06/2024
8
 43,700 8.18 8.19 8 0 0 0
13/06/2024
8.20
 32,600 8.25 8.25 8 0 0 0
12/06/2024
8.25
 144,900 8.03 8.34 8 0 0 0
11/06/2024
8.03
 43,200 8.27 8.35 8 0 0 0
10/06/2024
8.35
 53,400 8.32 8.45 8.18 0 0 0
07/06/2024
8.58
 40,500 8.68 8.68 8.55 0 0 0
06/06/2024
8.63
 55,700 8.55 8.68 8.55 0 0 0
05/06/2024
8.59
 58,500 8.55 8.64 7.99 0 0 0
04/06/2024
8.59
 52,700 8.60 8.70 8.59 0 0 0
03/06/2024
8.64
 40,300 8.62 8.73 8.55 0 0 0
31/05/2024
8.64
 65,000 8.62 8.70 8.59 0 0 0
30/05/2024
8.64
 37,800 8.73 8.73 8.57 0 0 0
29/05/2024
8.77
 24,900 8.79 8.83 8.65 0 0 0
28/05/2024
8.79
 64,200 8.70 8.83 8.64 0 0 0
27/05/2024
8.70
 73,400 8.77 9 8.65 0 0 0
24/05/2024
8.82
 55,700 8.82 8.88 8.65 0 0 0
23/05/2024
8.86
 58,300 8.73 8.95 8.66 0 0 0
22/05/2024
8.65
 67,200 8.77 8.90 8.38 0 0 0
21/05/2024
8.90
 62,500 8.95 8.99 8.68 0 0 0
20/05/2024
8.98
 67,100 9 9.14 8.84 0 0 0
17/05/2024
9.09
 64,500 9 9.09 8.91 0 0 0
16/05/2024
9.05
 228,400 9.18 9.18 8.91 0 0 0
15/05/2024
8.86
 30,000 9 9.08 8.67 0 0 0
14/05/2024
9.08
 25,300 8.82 9.23 8.82 0 0 0
13/05/2024
8.83
 8,500 9.09 9.09 8.81 0 0 0
10/05/2024
8.81
 33,900 9.09 9.36 8.74 0 0 0
09/05/2024
9.23
 21,600 9.09 9.27 9.09 0 0 0
08/05/2024
9.27
 10,600 8.65 9.32 8.65 0 0 0
07/05/2024
9.09
 14,300 9.41 9.45 8.83 0 0 0
06/05/2024
9.41
 23,900 9.27 9.45 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |