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)
01/12/2023
7.07
 252,100 7.07 7.07 6.64 0 0 0
30/11/2023
7.07
 118,000 6.95 7.07 6.59 0 0 0
29/11/2023
6.95
 16,100 6.55 6.95 6.47 0 0 0
28/11/2023
6.55
 5,100 6.65 6.68 6.55 0 0 0
27/11/2023
6.65
 13,100 6.82 6.82 6.65 0 0 0
24/11/2023
6.82
 86,000 6.81 6.89 6.55 0 0 0
23/11/2023
6.81
 122,600 7.31 7.36 6.81 0 0 0
22/11/2023
7.31
 131,800 7.35 7.35 7.18 0 0 0
21/11/2023
7.35
 138,200 7.29 7.38 7.23 0 0 0
20/11/2023
7.29
 146,200 7.32 7.32 7.08 0 0 0
17/11/2023
7.32
 134,600 7.32 7.40 7.07 0 0 0
16/11/2023
7.32
 222,700 7.34 7.35 7.05 0 0 0
15/11/2023
7.34
 173,200 7.25 7.35 7.24 0 0 0
14/11/2023
7.25
 149,800 7.25 7.26 7 0 0 0
13/11/2023
7.25
 500,700 7.25 7.27 6.97 0 0 0
10/11/2023
7.25
 132,500 7.26 7.26 7.09 0 0 0
09/11/2023
7.26
 270,400 6.97 7.31 6.91 0 0 0
08/11/2023
6.97
 53,700 6.57 6.97 6.59 0 0 0
07/11/2023
6.57
 19,400 6.47 6.65 6.55 0 0 0
06/11/2023
6.47
 29,800 6.70 6.74 6.47 0 0 0
03/11/2023
6.70
 19,300 6.82 6.82 6.55 0 0 0
02/11/2023
6.82
 1,800 6.78 6.99 6.60 0 0 0
01/11/2023
6.78
 158,400 6.68 6.82 6.55 0 0 0
31/10/2023
6.68
 17,300 6.82 6.85 6.55 0 0 0
30/10/2023
6.82
 20,000 6.89 7.05 6.55 0 0 0
27/10/2023
6.89
 18,200 6.82 6.94 6.51 0 0 0
26/10/2023
6.82
 28,900 7.06 7.06 6.66 0 0 0
25/10/2023
7.06
 35,300 7.05 7.14 7.06 0 0 0
24/10/2023
7.05
 3,100 7.05 7.05 7.05 0 0 0
23/10/2023
7.05
 7,300 7.18 7.18 6.75 0 0 0
20/10/2023
7.18
 73,800 7.18 7.26 7 0 0 0
19/10/2023
7.18
 10,600 6.82 7.18 6.45 0 0 0
18/10/2023
6.82
 14,400 7.09 7.12 6.75 0 0 0
17/10/2023
7.09
 1,900 7.10 7.18 7.09 0 0 0
16/10/2023
7.10
 60,400 7.11 7.14 6.95 0 0 0
13/10/2023
7.11
 79,800 7.13 7.13 7 0 100 -0.0
12/10/2023
7.13
 58,200 7.23 7.23 7.05 0 0 0
11/10/2023
7.23
 126,300 7.33 7.33 7 0 0 0
10/10/2023
7.33
 161,300 7.15 7.33 7.13 0 0 0
09/10/2023
7.15
 284,800 7.21 7.23 6.73 0 0 0
06/10/2023
7.21
 173,000 7.26 7.28 7.20 0 0 0
05/10/2023
7.26
 171,400 7.27 7.30 7.18 0 0 0
04/10/2023
7.27
 205,800 7.35 7.35 7.18 0 0 0
03/10/2023
7.35
 165,300 7.45 7.45 7.01 0 0 0
02/10/2023
7.45
 374,800 7.35 7.45 7.27 0 0 0
29/09/2023
7.35
 426,200 7.09 7.36 7.08 0 0 0
28/09/2023
7.09
 272,300 7.15 7.15 6.87 0 0 0
27/09/2023
7.15
 161,500 7.16 7.16 7 0 0 0
26/09/2023
7.16
 216,800 7.26 7.26 7.05 0 0 0
25/09/2023
7.26
 216,100 7.27 7.27 6.95 0 0 0
22/09/2023
7.27
 301,600 7.27 7.27 6.86 0 0 0
21/09/2023
7.27
 165,800 7.25 7.32 7.19 0 0 0
20/09/2023
7.25
 106,100 7.22 7.39 6.91 0 0 0
19/09/2023
7.22
 85,600 7.26 7.26 7.09 0 0 0
18/09/2023
7.26
 84,700 7.31 7.31 7.26 0 0 0
15/09/2023
7.31
 85,400 7.36 7.36 7.23 0 0 0
14/09/2023
7.36
 114,900 7.44 7.44 7.23 0 0 0
13/09/2023
7.44
 114,600 7.43 7.45 7.27 0 0 0
12/09/2023
7.43
 70,000 7.40 7.47 7.18 0 0 0
11/09/2023
7.40
 19,700 7.52 7.54 7.39 0 0 0
08/09/2023
7.52
 70,000 7.54 7.55 7.45 0 0 0
07/09/2023
7.54
 130,300 7.53 7.57 7.50 0 0 0
06/09/2023
7.53
 92,600 7.45 7.53 7.36 0 0 0
05/09/2023
7.45
 41,800 7.44 7.46 7.41 0 0 0
31/08/2023
7.44
 48,200 7.43 7.47 7.41 0 0 0
30/08/2023
7.43
 100,500 7.41 7.45 7.36 0 0 0
29/08/2023
7.41
 73,100 7.38 7.45 7.28 0 0 0
28/08/2023
7.38
 122,700 7.26 7.38 7.08 0 0 0
25/08/2023
7.26
 101,500 7.28 7.28 7.09 0 0 0
24/08/2023
7.28
 57,400 7.27 7.28 6.86 0 0 0
23/08/2023
7.27
 79,100 6.91 7.27 6.73 0 0 0
22/08/2023
6.91
 24,800 6.91 6.91 6.56 0 0 0
21/08/2023
6.91
 211,100 6.91 6.94 6.52 0 0 0
18/08/2023
6.91
 45,400 7.22 7.22 6.82 0 0 0
17/08/2023
7.22
 34,200 7.23 7.23 7.16 0 0 0
16/08/2023
7.23
 361,100 7.26 7.32 7.09 0 0 0
15/08/2023
7.26
 42,400 7.26 7.32 7.18 0 0 0
14/08/2023
7.26
 39,100 7.24 7.32 7.18 0 0 0
11/08/2023
7.24
 40,600 7.35 7.37 7.23 0 0 0
10/08/2023
7.35
 46,800 7.36 7.41 7.18 0 0 0
09/08/2023
7.36
 36,200 7.36 7.48 7.30 0 0 0
08/08/2023
7.36
 48,900 7.31 7.45 7.26 0 0 0
07/08/2023
7.31
 33,200 7.31 7.35 7.29 0 0 0
04/08/2023
7.31
 46,600 7.31 7.35 7.13 0 0 0
03/08/2023
7.31
 43,700 7.35 7.36 7.29 0 0 0
02/08/2023
7.35
 16,700 7.40 7.40 7.27 0 0 0
01/08/2023
7.40
 43,000 7.41 7.41 7.32 0 0 0
31/07/2023
7.41
 50,100 7.41 7.59 7.32 0 0 0
28/07/2023
7.41
 179,700 7.39 7.50 7.27 0 0 0
27/07/2023
7.39
 148,900 7.38 7.44 7.38 0 0 0
26/07/2023
7.38
 716,700 7.39 7.41 7.36 0 0 0
25/07/2023
7.39
 599,600 7.36 7.45 7.36 0 0 0
24/07/2023
7.36
 72,000 7.55 7.69 7.36 0 0 0
21/07/2023
7.55
 25,800 7.67 7.67 7.47 0 0 0
20/07/2023
7.67
 595,700 7.54 7.67 7.45 0 0 0
19/07/2023
7.54
 501,200 7.55 7.62 7.41 0 0 0
18/07/2023
7.55
 79,300 7.54 7.59 7.52 0 0 0
17/07/2023
7.54
 138,600 7.15 7.54 7.34 0 0 0
14/07/2023
7.15
 23,100 7.15 7.23 7.15 0 0 0
13/07/2023
7.15
 43,000 7.18 7.35 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |