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

6.29
-0.41
(-6.12%)
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
(2026-06-30) 		0.51 8.25% 1,699,800 0 0
6.18
7.28
6.70
2 tháng
(2026-06-01) 		0.44 7.04% 1,838,200 0 0
5.95
7.28
6.70
3 tháng
(2026-05-04) 		-0.47 -6.56% 1,873,400 0 0
5.95
7.28
6.70
6 tháng
(2026-02-02) 		0.73 12.25% 2,836,800 0 0
5.75
7.68
6.70
12 tháng
(2025-08-04) 		0.06 0.90% 5,708,100 -5,500 -0.0
5.75
7.68
6.70
24 tháng
(2024-08-09) 		-1.61 -19.40% 12,048,600 -5,500 -0.0
5.75
8.90
6.70
36 tháng
(2023-08-15) 		-0.57 -7.90% 32,819,300 -5,600 -0.0
5.75
9.91
6.70
60 tháng
(2021-08-25) 		-3.67 -35.45% 162,677,700 -573,560 -8.9
5.75
12.95
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |