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)
20/02/2023
10.59
 90,400 10.45 10.73 10.36 0 0 -0.0
17/02/2023
10.45
 133,300 11 11 10.45 0 0 -0.0
16/02/2023
11
 144,100 10.95 11 10.41 0 0 -0.0
15/02/2023
10.95
 138,800 11.09 11.09 10.36 0 0 -0.0
14/02/2023
11.09
 119,400 10.73 11.09 10.14 0 0 -0.0
13/02/2023
10.73
 101,000 11 11.14 10.36 0 0 -0.0
10/02/2023
11
 153,700 10.36 11 9.82 0 0 -0.0
09/02/2023
10.36
 201,400 10 10.36 9.55 0 0 -0.0
08/02/2023
10
 90,600 10.73 10.73 10 0 0 -0.0
07/02/2023
10.73
 240,600 11.09 11.09 10.36 0 0 -0.0
06/02/2023
11.09
 343,100 10.68 11.09 10 0 0 -0.0
03/02/2023
10.68
 321,100 10.68 10.68 10 0 0 -0.0
02/02/2023
10.68
 264,500 10.09 10.68 9.45 0 0 -0.0
01/02/2023
10.09
 202,900 10.09 10.14 9.45 0 0 -0.0
31/01/2023
10.09
 327,600 9.59 10.09 9.09 0 0 -0.0
30/01/2023
9.59
 169,300 9.59 9.59 9.09 0 0 -0.0
27/01/2023
9.59
 111,100 9 9.59 8.51 0 0 -0.0
19/01/2023
9
 115,200 8.45 9 8.19 0 0 -0.0
18/01/2023
8.45
 135,800 8.36 8.45 8.10 0 0 -0.0
17/01/2023
8.36
 99,100 8.36 8.37 8.09 0 0 -0.0
16/01/2023
8.36
 200,700 8.34 8.36 8.27 0 0 -0.0
13/01/2023
8.34
 140,600 8.36 8.36 8.02 0 0 -0.0
12/01/2023
8.36
 80,800 8.36 8.41 8.35 0 0 -0.0
11/01/2023
8.36
 120,900 8.41 8.41 8.09 0 0 -0.0
10/01/2023
8.41
 118,000 8.40 8.41 8.01 0 0 -0.0
09/01/2023
8.40
 156,300 8.47 8.54 8.18 0 0 -0.0
06/01/2023
8.47
 100,300 8.64 8.64 8.27 0 0 -0.0
05/01/2023
8.64
 168,000 8.34 8.64 7.83 0 0 -0.0
04/01/2023
8.34
 138,400 8.64 8.64 8.34 0 0 -0.0
03/01/2023
8.64
 162,200 8.68 8.68 8.36 0 0 -0.0
30/12/2022
8.68
 60,800 8.64 8.68 8.36 0 0 -0.0
29/12/2022
8.64
 451,100 8.64 8.82 8.55 0 0 -0.0
28/12/2022
8.64
 446,300 9.18 9.27 8.55 0 0 -0.0
27/12/2022
9.18
 370,600 8.85 9.18 8.45 0 0 -0.0
26/12/2022
8.85
 233,600 8.91 8.91 8.45 0 0 -0.0
23/12/2022
8.91
 245,800 8.79 8.91 8.38 0 0 -0.0
22/12/2022
8.79
 264,100 8.80 8.80 8.24 0 0 -0.0
21/12/2022
8.80
 234,600 8.91 8.91 8.55 0 0 -0.0
20/12/2022
8.91
 190,900 9.05 9.05 8.64 0 0 -0.0
19/12/2022
9.05
 232,700 9.09 9.09 8.64 0 0 -0.0
16/12/2022
9.09
 272,000 9.09 9.09 8.64 0 0 -0.0
15/12/2022
9.09
 323,000 9.09 9.09 8.64 0 3,400 -0.0
14/12/2022
9.09
 195,000 8.73 9.09 8.41 0 0 -0.0
13/12/2022
8.73
 2,077,200 8.73 8.73 8.27 0 0 -0.0
12/12/2022
8.73
 421,500 8.73 8.73 8.36 0 0 -0.0
09/12/2022
8.73
 162,000 8.72 8.77 8.36 0 0 -0.0
08/12/2022
8.72
 526,500 8.84 8.84 8.22 0 0 -0.0
07/12/2022
8.84
 467,400 8.97 8.97 8.36 0 0 -0.0
06/12/2022
8.97
 243,000 8.98 8.98 8.45 0 0 -0.0
05/12/2022
8.98
 171,300 9.04 9.04 8.73 0 0 -0.0
02/12/2022
9.04
 244,500 9.05 9.07 8.75 0 0 -0.0
01/12/2022
9.05
 227,100 9.08 9.09 8.73 0 0 -0.0
30/11/2022
9.08
 279,600 9.18 9.32 8.59 0 0 -0.0
29/11/2022
9.18
 345,100 9.09 9.55 8.68 0 0 -0.0
28/11/2022
9.09
 251,100 9.08 9.09 8.73 0 0 -0.0
25/11/2022
9.08
 221,900 9.09 9.18 8.45 0 0 -0.0
24/11/2022
9.09
 133,300 9.09 9.18 9 0 0 -0.0
23/11/2022
9.09
 235,200 9.09 9.23 8.73 0 0 -0.0
22/11/2022
9.09
 177,500 9.09 9.09 8.73 0 0 -0.0
21/11/2022
9.09
 239,400 9.09 9.55 8.86 0 0 -0.0
18/11/2022
9.09
 209,400 8.99 9.09 8.99 0 0 -0.0
17/11/2022
8.99
 162,200 9.18 9.18 8.73 0 300 -0.0
16/11/2022
9.18
 113,100 9.18 9.18 8.74 0 0 -0.0
15/11/2022
9.18
 133,400 9.27 9.55 8.73 0 0 -0.0
14/11/2022
9.27
 26,700 9.07 9.27 8.73 0 0 -0.0
11/11/2022
9.07
 24,300 8.50 9.09 8.50 0 0 -0.0
10/11/2022
8.50
 283,900 8.37 8.50 7.79 0 0 -0.0
09/11/2022
8.37
 21,600 9 9 8.37 0 0 -0.0
08/11/2022
9
 39,400 9.09 9.09 8.45 0 3,000 -0.0
07/11/2022
9.09
 131,700 9.09 9.73 8.45 0 0 -0.0
04/11/2022
9.09
 62,900 9.59 9.59 9.09 0 0 -0.0
03/11/2022
9.59
 46,500 9.77 9.77 9.59 0 0 -0.0
02/11/2022
9.77
 12,800 9.82 9.82 9.68 0 0 -0.0
01/11/2022
9.82
 21,300 9.86 9.86 9.68 0 0 -0.0
31/10/2022
9.86
 100,000 9.86 9.86 9.73 0 0 -0.0
28/10/2022
9.86
 50,200 9.82 9.86 9.73 0 60 -0.0
27/10/2022
9.82
 53,200 9.68 9.82 9.55 0 0 0
26/10/2022
9.68
 16,200 9.82 9.82 9.68 0 0 0
25/10/2022
9.82
 299,500 10 10 9.32 0 0 0
24/10/2022
10
 106,800 10 10.05 9.86 0 0 0
21/10/2022
10
 328,800 10.32 10.32 10 0 0 0
20/10/2022
10.32
 433,700 10.09 10.45 10.05 0 0 0
19/10/2022
10.09
 174,800 10.23 10.27 10 0 0 0
18/10/2022
10.23
 199,600 10 10.27 10.05 0 0 -0.0
17/10/2022
10
 86,700 10.18 10.23 10 0 0 -0.0
14/10/2022
10.18
 157,400 10 10.18 9.95 0 0 -0.0
13/10/2022
10
 164,200 9.95 10 9.91 0 0 -0.0
12/10/2022
9.95
 138,500 9.95 10 9.82 0 0 -0.0
11/10/2022
9.95
 165,600 10 10.05 9.91 0 0 -0.0
10/10/2022
10
 103,100 9.95 10.05 9.91 0 0 -0.0
07/10/2022
9.95
 86,700 9.95 9.95 9.82 0 0 -0.0
06/10/2022
9.95
 77,900 10 10.05 9.95 0 0 -0.0
05/10/2022
10
 320,100 9.95 10.18 9.86 0 0 -0.0
04/10/2022
9.95
 353,400 9.95 10.18 9.27 0 0 -0.0
03/10/2022
9.95
 255,600 10.14 10.14 9.82 0 0 -0.0
30/09/2022
10.14
 375,200 9.95 10.14 9.86 0 0 -0.0
29/09/2022
9.95
 428,400 10 10.23 9.91 0 0 -0.0
28/09/2022
10
 425,300 10.14 10.18 9.82 0 0 -0.0
27/09/2022
10.14
 305,300 10 10.14 9.91 0 0 -0.0
26/09/2022
10
 334,500 10.18 10.18 9.91 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |