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

5.99
-0.13
(-2.12%)
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
(2025-12-29) 		0.02 0.33% 230,300 -900 -0.0
5.96
6.19
5.99
2 tháng
(2025-11-28) 		-0.03 -0.49% 321,700 -900 -0.0
5.96
6.25
5.99
3 tháng
(2025-10-29) 		-0.18 -2.86% 455,400 -900 -0.0
5.96
6.49
5.99
6 tháng
(2025-07-31) 		-0.46 -6.99% 2,817,300 -5,500 -0.0
5.96
6.78
5.99
12 tháng
(2025-02-03) 		-1.76 -22.34% 5,823,300 -5,500 -0.0
5.96
8.30
5.99
24 tháng
(2024-02-07) 		-0.94 -13.36% 17,453,400 -5,500 -0.0
5.96
9.91
5.99
36 tháng
(2023-02-13) 		-4.61 -42.95% 45,175,400 -6,700 -0.6
5.96
11.09
5.99
60 tháng
(2021-02-22) 		-2.94 -32.48% 207,723,800 -492,960 -8.0
5.96
12.95
5.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
5.99
 25,200 6.12 6.12 5.74 0 0 0
26/01/2026
6.12
 800 6 6.12 6 0 0 0
23/01/2026
6.09
 4,200 6.10 6.10 6 0 0 0
22/01/2026
6
 14,300 6.14 6.14 6 0 0 0
21/01/2026
6.10
 9,600 6 6.13 5.80 0 0 0
20/01/2026
6.10
 3,800 6.10 6.10 5.90 0 0 0
19/01/2026
6.10
 1,500 6.13 6.15 6 0 0 0
16/01/2026
6.15
 1,200 5.97 6.15 5.97 0 0 0
15/01/2026
5.96
 3,800 6.10 6.15 5.96 0 0 0
14/01/2026
6.11
 6,300 6.14 6.14 6 0 900 -0.0
13/01/2026
6.13
 5,100 6.10 6.15 6 0 0 0
12/01/2026
6.16
 1,000 6.17 6.17 6.16 0 0 0
09/01/2026
6.09
 1,300 6 6.16 6 0 0 0
08/01/2026
6.16
 2,900 6 6.17 5.95 0 0 0
07/01/2026
6.10
 1,900 6.14 6.14 5.96 0 0 0
06/01/2026
6.14
 23,600 6.17 6.17 6.14 0 0 0
05/01/2026
6.19
 1,200 6.16 6.20 6.16 0 0 0
31/12/2025
6.16
 7,800 6.20 6.20 6.15 0 0 0
30/12/2025
6.18
 134,800 6.24 6.24 5.85 0 0 0
29/12/2025
6.10
 5,200 6.10 6.11 6.10 0 0 0
26/12/2025
6.13
 5,000 5.90 6.22 5.82 0 0 0
25/12/2025
6.25
 300 6.19 6.25 6.19 0 0 0
24/12/2025
6.10
 26,400 5.83 6.10 5.83 0 0 0
23/12/2025
6.10
 1,400 6.14 6.14 6 0 0 0
22/12/2025
6.11
 3,000 6 6.11 6 0 0 0
19/12/2025
6.13
 700 6.14 6.14 6.12 0 0 0
18/12/2025
6.14
 300 6.13 6.14 5.90 0 0 0
17/12/2025
6.14
 3,200 6.12 6.22 5.82 0 0 0
16/12/2025
6.12
 500 6.16 6.16 6.10 0 0 0
15/12/2025
6.16
 1,900 5.92 6.16 5.92 0 0 0
12/12/2025
6.17
 10,500 5.91 6.17 5.76 0 0 0
11/12/2025
6.19
 1,500 6.15 6.21 6.10 0 0 0
10/12/2025
6.18
 1,100 6.05 6.18 6.05 0 0 0
09/12/2025
6.12
 9,100 6.15 6.15 5.80 0 0 0
08/12/2025
6.15
 1,300 6.10 6.29 6.05 0 0 0
05/12/2025
6.24
 1,200 6.10 6.24 6.10 0 0 0
04/12/2025
6.20
 14,900 6.25 6.25 5.89 0 0 0
03/12/2025
6.25
 700 6.30 6.30 5.85 0 0 0
02/12/2025
6.11
 600 6.05 6.11 6.05 0 0 0
01/12/2025
6.13
 7,300 6.15 6.25 6.13 0 0 0
28/11/2025
6.15
 500 6.15 6.15 6.15 0 0 0
27/11/2025
6.15
 1,000 6.15 6.30 6.15 0 0 0
26/11/2025
6.26
 6,300 6.15 6.27 6.15 0 0 0
25/11/2025
6.25
 2,000 6.25 6.28 6.23 0 0 0
24/11/2025
6.25
 15,000 6.10 6.25 6.10 0 0 0
21/11/2025
6.10
 5,400 6.01 6.28 6.01 0 0 0
20/11/2025
6.29
 3,100 6.15 6.29 6.15 0 0 0
19/11/2025
6.29
 6,000 6.10 6.30 6.10 0 0 0
18/11/2025
6.20
 9,200 6.15 6.20 6.10 0 0 0
17/11/2025
6.10
 10,500 6.01 6.20 6.01 0 0 0
14/11/2025
6
 9,200 6.20 6.25 6 0 0 0
13/11/2025
6.22
 6,700 6.01 6.25 6.01 0 0 0
12/11/2025
6.27
 3,000 6.25 6.28 6.02 0 0 0
11/11/2025
6.28
 10,600 6.15 6.28 5.90 0 0 0
10/11/2025
6.28
 6,000 6.10 6.30 5.89 0 0 0
07/11/2025
6.29
 700 6.30 6.30 6.29 0 0 0
06/11/2025
6.36
 4,500 6.42 6.42 6.10 0 0 0
05/11/2025
6.42
 1,700 6.25 6.43 6.25 0 0 0
04/11/2025
6.43
 2,200 6.25 6.43 6.25 0 0 0
03/11/2025
6.47
 1,200 6.49 6.49 6.30 0 0 0
31/10/2025
6.49
 2,500 6.25 6.50 6.25 0 0 0
30/10/2025
6.35
 11,400 6.23 6.35 6.16 0 0 0
29/10/2025
6.30
 15,500 6.15 6.30 6.15 0 0 0
28/10/2025
6.27
 7,500 6.18 6.27 6.02 0 0 0
27/10/2025
6.29
 2,900 6.20 6.29 6.15 0 0 0
24/10/2025
6.29
 6,900 6.22 6.29 6.20 0 0 0
23/10/2025
6.29
 8,200 6.15 6.29 6.15 0 0 0
22/10/2025
6.27
 25,000 6.20 6.27 6.20 0 0 0
21/10/2025
6.27
 3,900 6.18 6.30 6.15 0 0 0
20/10/2025
6.18
 2,300 6.13 6.37 6.13 0 0 0
17/10/2025
6.20
 7,900 6.20 6.29 6.12 0 4,600 -0.0
16/10/2025
6.29
 6,800 6.26 6.30 6.20 0 0 0
15/10/2025
6.25
 2,700 6.25 6.39 6.25 0 0 0
14/10/2025
6.39
 14,700 6.30 6.42 6.25 0 0 0
13/10/2025
6.55
 317,400 6.26 6.55 6.21 0 0 0
10/10/2025
6.26
 5,100 6.26 6.35 6.26 0 0 0
09/10/2025
6.25
 2,900 6.48 6.50 6.24 0 0 0
08/10/2025
6.60
 8,900 6.25 6.60 6.25 0 0 0
07/10/2025
6.65
 20,100 6.36 6.65 6.36 0 0 0
06/10/2025
6.70
 629,800 6.40 6.70 6.40 0 0 0
03/10/2025
6.45
 2,500 6.38 6.50 6.38 0 0 0
02/10/2025
6.40
 2,500 6.32 6.50 6.32 0 0 0
01/10/2025
6.35
 6,800 6.35 6.54 6.30 0 0 0
30/09/2025
6.35
 3,200 6.41 6.62 6.35 0 0 0
29/09/2025
6.55
 18,600 6.36 6.55 6.36 0 0 0
26/09/2025
6.42
 3,500 6.36 6.46 6.36 0 0 0
25/09/2025
6.46
 4,400 6.35 6.46 6.30 0 0 0
24/09/2025
6.41
 5,500 6.50 6.52 6.30 0 0 0
23/09/2025
6.51
 3,400 6.50 6.59 6.50 0 0 0
22/09/2025
6.59
 14,100 6.57 6.59 6.56 0 0 0
19/09/2025
6.75
 16,600 6.56 6.75 6.56 0 0 0
18/09/2025
6.75
 6,900 6.73 6.80 6.73 0 0 0
17/09/2025
6.77
 63,800 6.70 6.85 6.52 0 0 0
16/09/2025
6.77
 53,100 6.65 6.78 6.55 0 0 0
15/09/2025
6.78
 139,600 6.70 6.83 6.49 0 0 0
12/09/2025
6.78
 116,800 6.79 6.90 6.62 0 0 0
11/09/2025
6.70
 224,300 6.38 6.74 6.31 0 0 0
10/09/2025
6.30
 2,700 6.20 6.30 6.16 0 0 0
09/09/2025
6.20
 10,100 6.29 6.30 6.18 0 0 0
08/09/2025
6.29
 19,200 6.40 6.40 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |