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)
23/09/2022
10.18
 318,100 10.05 10.18 10 0 0 -0.0
22/09/2022
10.05
 266,400 10.18 10.18 9.91 0 0 -0.0
21/09/2022
10.18
 296,700 10.18 10.23 10 0 0 -0.0
20/09/2022
10.18
 415,400 10.05 10.27 10 0 0 -0.0
19/09/2022
10.05
 265,600 10.14 10.14 10 0 0 -0.0
16/09/2022
10.14
 406,200 10 10.14 9.91 0 0 -0.0
15/09/2022
10
 180,500 10.14 10.14 9.91 0 0 -0.0
14/09/2022
10.14
 181,700 10.09 10.14 9.91 0 0 -0.0
13/09/2022
10.09
 341,400 10.09 10.23 10 0 0 -0.0
12/09/2022
10.09
 445,200 9.82 10.27 9.64 0 0 -0.0
09/09/2022
9.82
 333,800 9.36 9.82 9.36 0 0 -0.0
08/09/2022
9.36
 145,100 9.55 9.64 9.27 0 0 -0.0
07/09/2022
9.55
 204,700 9.36 9.55 9.09 0 0 -0.0
06/09/2022
9.36
 97,700 9.45 9.45 9.09 0 0 -0.0
05/09/2022
9.45
 495,900 9.73 9.73 9.23 0 0 -0.0
31/08/2022
9.73
 194,200 10.09 10.09 9.55 0 0 -0.0
30/08/2022
10.09
 260,500 10.27 10.36 10 0 0 -0.0
29/08/2022
10.27
 317,900 10.41 10.41 10.09 0 0 -0.0
26/08/2022
10.41
 532,800 10.45 10.45 10.18 0 0 -0.0
25/08/2022
10.45
 659,500 10 10.45 9.95 0 300 -0.0
24/08/2022
10
 337,600 10 10 9.73 0 0 -0.0
23/08/2022
10
 213,000 9.91 10 9.77 0 0 -0.0
22/08/2022
9.91
 355,200 10.05 10.05 9.82 0 0 -0.0
19/08/2022
10.05
 747,300 9.55 10.05 9.50 0 0 -0.0
18/08/2022
9.55
 340,500 9.50 9.59 9.27 0 0 -0.0
17/08/2022
9.50
 276,900 9.59 9.59 9.45 0 0 -0.0
16/08/2022
9.59
 334,100 9.59 9.64 9.41 0 0 -0.0
15/08/2022
9.59
 456,800 9.41 9.59 9.36 0 0 -0.0
12/08/2022
9.41
 508,700 9.27 9.41 9.18 0 0 -0.0
11/08/2022
9.27
 288,400 9.18 9.36 9.14 0 0 -0.0
10/08/2022
9.18
 542,500 9.09 9.27 9.05 0 0 -0.0
09/08/2022
9.09
 440,100 9.05 9.23 9.05 0 0 -0.0
08/08/2022
9.05
 162,100 9.09 9.09 9.01 0 0 -0.0
05/08/2022
9.09
 444,500 9.07 9.14 8.95 0 0 -0.0
04/08/2022
9.07
 353,100 9.09 9.18 9.05 0 0 -0.0
03/08/2022
9.09
 248,400 9.18 9.23 9.08 0 0 -0.0
02/08/2022
9.18
 490,900 8.98 9.41 8.91 0 0 -0.0
01/08/2022
8.98
 289,100 9 9 8.87 0 0 -0.0
29/07/2022
9
 158,900 9.04 9.04 8.91 0 0 -0.0
28/07/2022
9.04
 217,200 9.05 9.05 8.91 0 0 -0.0
27/07/2022
9.05
 452,000 9.06 9.06 8.95 0 0 -0.0
26/07/2022
9.06
 325,200 9.08 9.08 8.91 0 0 -0.0
25/07/2022
9.08
 335,600 9.08 9.08 8.91 0 0 -0.0
22/07/2022
9.08
 550,000 9.08 9.08 9.05 0 3,700 -0.0
21/07/2022
9.08
 351,100 9.08 9.08 9.05 0 0 -0.0
20/07/2022
9.08
 387,900 9.08 9.08 9.05 0 0 -0.0
19/07/2022
9.08
 638,300 9.08 9.08 9.05 0 0 -0.0
18/07/2022
9.08
 70,900 9.09 9.09 9 0 0 -0.0
15/07/2022
9.09
 92,700 9.09 9.09 8.91 0 0 -0.0
14/07/2022
9.09
 85,400 9.09 9.09 9.07 0 0 -0.0
13/07/2022
9.09
 102,400 9.09 9.14 8.91 0 0 -0.0
12/07/2022
9.09
 201,000 9.18 9.18 9.05 0 0 -0.0
11/07/2022
9.18
 84,700 9.18 9.23 9 0 600 -0.0
08/07/2022
9.18
 170,400 9.18 9.23 9.09 2,200 0 -0.0
07/07/2022
9.18
 109,700 9.18 9.18 9.14 0 0 -0.0
06/07/2022
9.18
 104,500 9.18 9.18 9.09 0 0 -0.0
05/07/2022
9.18
 118,500 9.27 9.27 9.09 0 0 -0.0
04/07/2022
9.27
 106,800 9.27 9.32 9.09 0 0 -0.0
01/07/2022
9.27
 177,100 9.18 9.32 9.18 0 1,000 -0.0
30/06/2022
9.18
 226,000 9.27 9.32 9.09 0 400 -0.0
29/06/2022
9.27
 213,200 9.23 9.32 9.18 0 0 0
28/06/2022
9.23
 172,100 9.27 9.32 9.09 0 0 -0.1
27/06/2022
9.27
 175,400 9.27 9.32 9.18 0 0 0
24/06/2022
9.27
 48,200 9.27 9.36 9.14 0 6,900 -0.1
23/06/2022
9.27
 105,700 9.27 9.45 8.90 0 3,700 -0.0
22/06/2022
9.27
 62,900 9.41 9.45 9.09 0 9,100 -0.1
21/06/2022
9.41
 166,300 9.45 9.45 9.09 300 8,800 -0.1
20/06/2022
9.45
 160,900 9.50 9.55 9.23 0 5,400 -0.1
17/06/2022
9.50
 287,900 9.55 9.55 9.18 0 3,000 -0.0
16/06/2022
9.55
 246,300 9.45 9.59 9.27 12,500 2,100 0.1
15/06/2022
9.45
 293,800 9.45 9.55 9.27 0 13,300 -0.1
14/06/2022
9.45
 362,300 9.36 9.59 9.09 100 3,500 -0.0
13/06/2022
9.36
 404,300 9.59 9.64 9.36 0 6,500 -0.1
10/06/2022
9.59
 232,800 9.64 9.68 9.45 8,200 0 0.1
09/06/2022
9.64
 209,700 9.45 9.64 9.45 22,500 0 0.2
08/06/2022
9.45
 303,900 9.45 9.59 9.41 9,200 61,000 -0.5
07/06/2022
9.45
 256,000 9.50 9.50 9.27 0 74,300 -0.8
06/06/2022
9.50
 350,500 9.55 9.64 9.36 7,000 0 0.1
03/06/2022
9.55
 169,900 9.45 9.55 9.32 1,800 37,400 -0.4
02/06/2022
9.45
 190,600 9.50 9.59 9.36 5,800 17,500 -0.1
01/06/2022
9.50
 179,600 9.50 9.59 9.41 0 0 0.0
31/05/2022
9.50
 175,000 9.55 9.59 9.41 0 0 0.0
30/05/2022
9.55
 270,200 9.09 9.59 9.27 500 300 0.0
27/05/2022
9.09
 266,700 9.55 9.64 9.09 0 0 -0.0
26/05/2022
9.55
 558,300 9.45 9.73 9.27 0 800 -0.0
25/05/2022
9.45
 237,000 9.32 9.55 9.18 800 100 0.0
24/05/2022
9.32
 167,000 9.32 9.36 9.08 0 10,500 -0.1
23/05/2022
9.32
 445,000 9.45 9.59 9.18 0 7,500 -0.1
20/05/2022
9.45
 216,400 9.36 9.64 9.27 900 9,100 -0.1
19/05/2022
9.36
 206,200 9.73 9.73 9.27 1,500 5,800 -0.0
18/05/2022
9.73
 167,800 9.73 9.82 9.59 24,500 1,700 0.2
17/05/2022
9.73
 197,500 9.59 9.77 9.41 4,000 2,500 0.0
16/05/2022
9.59
 244,100 9.55 9.68 9.50 600 5,900 -0.1
13/05/2022
9.55
 170,700 9.77 9.77 9.09 0 9,000 -0.1
12/05/2022
9.77
 243,200 9.91 9.91 9.50 4,500 15,100 -0.1
11/05/2022
9.91
 148,000 9.82 9.91 9.73 2,200 0 0.0
10/05/2022
9.82
 256,500 9.82 9.91 9.45 4,500 31,700 -0.3
09/05/2022
9.82
 276,900 10 10 9.55 70,200 0 0.8
06/05/2022
10
 832,100 10.36 10.36 9.82 53,100 13,300 0.4
05/05/2022
10.36
 611,800 10.27 10.41 9.95 0 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |