CTCP Thương mại và Khai thác Khoáng sản Dương Hiếu (dhm)

5.90
0
(0%)
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
(2026-02-11) 		-0.22 -3.59% 114,700 0 0
5.75
6.13
5.90
2 tháng
(2026-01-12) 		-0.26 -4.22% 287,700 -900 -0.0
5.75
6.19
5.90
3 tháng
(2025-12-15) 		-0.26 -4.22% 509,100 -900 -0.0
5.75
6.25
5.90
6 tháng
(2025-09-15) 		-0.88 -12.98% 2,109,000 -5,500 -0.0
5.75
6.78
5.90
12 tháng
(2025-03-18) 		-1.55 -20.81% 5,265,600 -5,500 -0.0
5.75
7.99
5.90
24 tháng
(2024-03-25) 		-3.55 -37.60% 14,538,600 -5,500 -0.0
5.75
9.91
5.90
36 tháng
(2023-03-29) 		-4.55 -43.57% 41,467,700 -6,400 -0.0
5.75
10.59
5.90
60 tháng
(2021-04-08) 		-3.33 -36.06% 198,504,000 -425,260 -7.3
5.75
12.95
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |