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

6.90
-0.02
(-0.29%)
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
(2026-08-19) 		0.42 6.46% 111,800 0 0
6.09
7.10
6.90
2 tháng
(2026-07-20) 		0.12 1.76% 1,196,700 0 0
6.09
7.10
6.90
3 tháng
(2026-06-22) 		0.63 10.02% 2,222,300 0 0
6
7.28
6.90
6 tháng
(2026-03-23) 		0.21 3.13% 2,784,700 0 0
5.95
7.68
6.90
12 tháng
(2025-09-23) 		0.41 6.30% 5,028,400 -5,500 0.0
5.75
7.68
6.90
24 tháng
(2024-09-30) 		-0.99 -12.51% 11,102,200 -5,500 0.0
5.75
8.90
6.90
36 tháng
(2023-10-04) 		-0.35 -4.85% 29,165,900 -5,600 0.0
5.75
9.91
6.90
60 tháng
(2021-10-14) 		-4.67 -40.30% 149,387,400 -571,060 -9.0
5.75
12.95
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.50
 181,500 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 10.68 10.68 10.36 0 0 0
30/03/2023
10.68
 124,800 10.45 10.68 10.45 0 0 0
29/03/2023
10.45
 153,800 10.73 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
11
 105,700 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 10.45 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 10.45 10.59 10.41 0 0 0.0
09/03/2023
10.55
 106,300 10.55 10.59 10.09 0 0 0.0
08/03/2023
10.59
 130,300 10.45 10.59 10.05 0 0 0.0
07/03/2023
10.55
 163,000 10.41 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 10.09 10.50 10.09 0 0 0.0
24/02/2023
10.50
 106,000 10.45 10.64 10.27 0 0 0.0
23/02/2023
10.50
 138,800 10.32 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 10.41 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 10.95 10.95 10.45 0 0 0.0
16/02/2023
11
 144,100 10.91 11 10.41 0 0 0.0
15/02/2023
10.95
 138,800 10.91 11.09 10.36 0 0 0.0
14/02/2023
11.09
 119,400 10.14 11.09 10.14 0 0 0.0
13/02/2023
10.73
 101,000 10.55 11.14 10.36 0 0 0.0
10/02/2023
11
 153,700 10 11 9.82 0 0 0.0
09/02/2023
10.36
 201,400 9.82 10.36 9.55 0 0 0.0
08/02/2023
10
 90,600 10.09 10.41 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 10.64 11.09 10 0 0 0.0
03/02/2023
10.68
 321,100 10.55 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 9.55 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
26/01/2023
6.35
 6,200 6.23 6.36 6.18 0 0 0
25/01/2023
6.35
 6,200 6.23 6.36 6.18 0 0 0
24/01/2023
6.35
 6,200 6.23 6.36 6.18 0 0 0
23/01/2023
6.35
 6,200 6.23 6.36 6.18 0 0 0
20/01/2023
6.35
 6,200 6.23 6.36 6.18 0 0 0
19/01/2023
9
 115,200 8.72 9 8.19 0 0 0.0
18/01/2023
8.45
 135,800 8.10 8.45 8.10 0 0 0.0
17/01/2023
8.36
 99,100 8.35 8.37 8.09 0 0 0.0
16/01/2023
8.36
 200,700 8.35 8.36 8.27 0 0 0.0
13/01/2023
8.34
 140,600 8.03 8.36 8.02 0 0 0.0
12/01/2023
8.36
 80,800 8.41 8.41 8.35 0 0 0.0
11/01/2023
8.36
 120,900 8.09 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 8.45 8.54 8.18 0 0 0.0
06/01/2023
8.47
 100,300 8.28 8.63 8.27 0 0 0.0
05/01/2023
8.64
 168,000 7.93 8.64 7.83 0 0 0.0
04/01/2023
8.34
 138,400 8.63 8.63 8.34 0 0 0.0
03/01/2023
8.64
 162,200 8.67 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc