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)
12/07/2023
7.18
 23,500 7.15 7.26 7.18 0 0 0
11/07/2023
7.15
 107,200 7.18 7.18 7.09 0 0 0
10/07/2023
7.18
 23,900 7.27 7.27 7.15 0 0 0
07/07/2023
7.27
 76,200 7.27 7.36 7.27 0 0 0
06/07/2023
7.27
 105,000 7.38 7.45 7.15 0 0 0
05/07/2023
7.38
 78,300 7.41 7.45 7.36 0 0 0
04/07/2023
7.41
 54,400 7.45 7.45 7.35 0 0 0
03/07/2023
7.45
 41,000 7.36 7.45 7.36 0 0 0
30/06/2023
7.36
 41,400 7.54 7.54 7.36 0 0 0
29/06/2023
7.54
 4,500 7.55 7.55 7.45 0 0 0
28/06/2023
7.55
 72,600 7.51 7.64 7.51 0 0 0
27/06/2023
7.51
 43,200 7.53 7.53 7.45 0 0 0
26/06/2023
7.53
 48,100 7.58 7.59 7.50 0 0 0
23/06/2023
7.58
 247,400 7.64 7.64 7.55 0 0 0
22/06/2023
7.64
 128,100 7.57 7.64 7.57 0 0 0
21/06/2023
7.57
 343,300 7.68 7.80 7.57 0 0 0
20/06/2023
7.68
 463,900 7.51 7.68 7.41 0 0 0
19/06/2023
7.51
 99,000 7.64 7.64 7.51 0 0 0
16/06/2023
7.64
 92,800 7.68 7.76 7.55 0 0 0
15/06/2023
7.68
 94,000 7.82 7.82 7.68 0 0 0
14/06/2023
7.82
 123,700 7.82 7.90 7.73 0 0 0
13/06/2023
7.82
 94,500 7.68 7.86 7.68 0 0 0
12/06/2023
7.68
 47,900 7.68 7.73 7.61 0 0 0
09/06/2023
7.68
 102,100 7.64 7.75 7.68 0 0 0
08/06/2023
7.64
 105,600 7.59 7.73 7.56 0 0 0
07/06/2023
7.59
 57,800 7.71 7.81 7.59 0 0 0
06/06/2023
7.71
 29,800 7.85 7.85 7.66 0 0 0
05/06/2023
7.85
 72,700 7.95 8.27 7.77 0 0 0
02/06/2023
7.95
 111,700 7.73 8 7.73 0 0 0
01/06/2023
7.73
 92,500 7.42 7.73 7.43 0 800 -0.0
31/05/2023
7.42
 94,300 7.42 7.42 7.34 0 0 0
30/05/2023
7.42
 62,900 7.42 7.49 7.38 0 0 0
29/05/2023
7.42
 38,900 7.40 7.45 7.27 0 0 0
26/05/2023
7.40
 68,800 7.46 7.55 7.40 0 0 0
25/05/2023
7.46
 31,900 7.46 7.55 7.46 0 0 0
24/05/2023
7.46
 67,100 7.54 7.57 7.46 0 0 0
23/05/2023
7.54
 38,000 7.54 7.56 7.53 0 0 0
22/05/2023
7.54
 35,100 7.51 7.61 7.53 0 0 0
19/05/2023
7.51
 57,200 7.63 7.63 7.50 0 0 0
18/05/2023
7.63
 51,200 7.65 7.67 7.55 0 0 0
17/05/2023
7.65
 50,800 7.65 7.65 7.55 0 0 0
16/05/2023
7.65
 40,200 7.62 7.73 7.62 0 0 0
15/05/2023
7.62
 104,500 7.73 7.82 7.55 0 0 0
12/05/2023
7.73
 349,900 7.70 7.84 7.36 0 0 0
11/05/2023
7.70
 444,100 8.27 8.27 7.70 0 0 0
10/05/2023
8.27
 216,700 7.82 8.27 7.41 0 0 0
09/05/2023
7.82
 167,900 7.90 8.08 7.64 0 0 0
08/05/2023
7.90
 351,500 8.34 8.34 7.88 0 0 0
05/05/2023
8.34
 200,600 8.07 8.45 8.09 0 0 0
04/05/2023
8.07
 76,600 8.09 8.63 8.07 0 0 0
28/04/2023
8.09
 63,100 8.63 8.63 8.09 0 0 0
27/04/2023
8.63
 137,900 8.98 8.98 8.36 0 0 0
26/04/2023
8.98
 97,300 8.99 8.99 8.37 0 0 0
25/04/2023
8.99
 188,000 8.45 8.99 8.27 0 0 0
24/04/2023
8.45
 161,400 9.01 9.23 8.45 0 0 0
21/04/2023
9.01
 56,400 9.64 9.73 9.01 0 0 0
20/04/2023
9.64
 45,600 9.64 9.64 9.55 0 0 0
19/04/2023
9.64
 68,300 10 10 9.64 0 0 0
18/04/2023
10
 104,400 10 10 9.91 0 0 0
17/04/2023
10
 102,700 10.18 10.18 9.64 0 0 0
14/04/2023
10.18
 56,400 10 10.41 10.14 0 0 0
13/04/2023
10
 47,400 10.36 10.36 10 0 0 0
12/04/2023
10.36
 64,000 10.45 10.45 10 0 0 0
11/04/2023
10.45
 69,400 10.45 10.45 10.09 0 0 0
10/04/2023
10.45
 69,600 10.50 10.50 10.27 0 0 0
07/04/2023
10.50
 175,900 10.45 10.55 10.32 0 0 0
06/04/2023
10.45
 76,400 10.50 10.50 10.32 0 0 0
05/04/2023
10.50
 52,800 10.55 10.55 10.36 0 0 0
04/04/2023
10.55
 115,900 10.59 10.59 10.36 0 0 0
03/04/2023
10.59
 86,900 10.59 10.64 10.36 0 0 0
31/03/2023
10.59
 78,700 10.55 10.68 10.36 0 0 0
30/03/2023
10.55
 116,000 10.45 10.59 10.45 0 0 0
29/03/2023
10.45
 153,800 10.77 10.77 10.45 0 0 0
28/03/2023
10.77
 91,200 10.59 10.86 10.36 0 0 0
27/03/2023
10.59
 51,600 10.45 10.59 10.27 0 0 0
24/03/2023
10.45
 67,700 10.09 10.59 10.09 0 0 0
23/03/2023
10.09
 107,500 10.73 10.73 10.09 0 0 0
22/03/2023
10.73
 85,600 11 11.05 10.64 0 0 0
21/03/2023
11
 140,700 10.55 11 10.55 0 0 -0.0
20/03/2023
10.55
 104,700 11 11 10.55 0 0 -0.0
17/03/2023
11
 115,700 10.95 11.09 10.59 0 0 -0.0
16/03/2023
10.95
 87,500 11 11 10.68 0 0 -0.0
15/03/2023
11
 157,400 10.55 11 10.50 0 0 -0.0
14/03/2023
10.55
 115,400 10.59 10.59 10.36 0 0 -0.0
13/03/2023
10.59
 86,800 10.59 10.59 10.36 0 0 -0.0
10/03/2023
10.59
 227,600 10.55 10.59 10.41 0 0 -0.0
09/03/2023
10.55
 106,300 10.59 10.59 10.09 0 0 -0.0
08/03/2023
10.59
 130,300 10.55 10.59 10.05 0 0 -0.0
07/03/2023
10.55
 163,000 10.36 10.55 9.73 0 0 -0.0
06/03/2023
10.36
 108,100 10.36 10.86 10.23 0 0 -0.0
03/03/2023
10.36
 103,700 10.36 10.36 10.32 0 0 -0.0
02/03/2023
10.36
 205,700 10.18 10.36 10 0 300 -0.0
01/03/2023
10.18
 167,800 10.18 10.32 10.18 0 0 -0.0
28/02/2023
10.18
 195,100 10.45 10.45 10 0 0 -0.0
27/02/2023
10.45
 88,600 10.50 10.50 10.09 0 0 -0.0
24/02/2023
10.50
 106,000 10.50 10.64 10.27 0 0 -0.0
23/02/2023
10.50
 138,800 10.41 10.50 9.77 0 0 -0.0
22/02/2023
10.41
 131,600 10.41 10.41 10.09 0 0 -0.0
21/02/2023
10.41
 132,400 10.59 10.59 10.41 0 0 -0.0
20/02/2023
10.59
 90,400 10.45 10.73 10.36 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |