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

6.40
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
(2026-09-07) 		0.23 3.46% 118,500 0 0
6.40
7
6.40
2 tháng
(2026-08-06) 		0.58 9.21% 221,200 0 0
6.26
7.10
6.40
3 tháng
(2026-07-07) 		0.68 10.97% 2,120,700 0 0
6.20
7.28
6.40
6 tháng
(2026-04-08) 		-0.11 -1.57% 2,644,200 0 0
5.95
7.68
6.40
12 tháng
(2025-10-10) 		0.62 9.90% 4,319,600 -5,500 0.0
5.75
7.68
6.40
24 tháng
(2024-10-15) 		-0.93 -11.90% 10,607,200 -5,500 0.0
5.75
8.90
6.40
36 tháng
(2023-10-23) 		-0.17 -2.47% 27,241,300 -5,500 0.0
5.75
9.91
6.40
60 tháng
(2021-11-01) 		-5.62 -44.96% 143,110,700 -512,260 -8.1
5.75
12.64
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.03
 85,600 10.28 10.33 9.94 0 0 0
21/03/2023
10.28
 140,700 9.86 10.28 9.86 0 0 0.0
20/03/2023
9.86
 104,700 10.28 10.28 9.86 0 0 0.0
17/03/2023
10.28
 115,700 10.24 10.37 9.90 0 0 0.0
16/03/2023
10.28
 105,700 10.28 10.28 9.99 0 0 0.0
15/03/2023
10.28
 157,400 9.86 10.28 9.82 0 0 0.0
14/03/2023
9.86
 115,400 9.77 9.90 9.69 0 0 0.0
13/03/2023
9.90
 86,800 9.90 9.90 9.69 0 0 0.0
10/03/2023
9.90
 227,600 9.77 9.90 9.73 0 0 0.0
09/03/2023
9.86
 106,300 9.86 9.90 9.43 0 0 0.0
08/03/2023
9.90
 130,300 9.77 9.90 9.39 0 0 0.0
07/03/2023
9.86
 163,000 9.73 9.86 9.09 0 0 0.0
06/03/2023
9.69
 108,100 9.69 10.16 9.56 0 0 0.0
03/03/2023
9.69
 103,700 9.69 9.69 9.65 0 0 0.0
02/03/2023
9.69
 205,700 9.52 9.69 9.35 0 300 0.0
01/03/2023
9.52
 167,800 9.52 9.65 9.52 0 0 0.0
28/02/2023
9.52
 195,100 9.77 9.77 9.35 0 0 0.0
27/02/2023
9.77
 88,600 9.43 9.82 9.43 0 0 0.0
24/02/2023
9.82
 106,000 9.77 9.94 9.60 0 0 0.0
23/02/2023
9.82
 138,800 9.65 9.82 9.14 0 0 0.0
22/02/2023
9.73
 131,600 9.73 9.73 9.43 0 0 0.0
21/02/2023
9.73
 132,400 9.73 9.90 9.73 0 0 0.0
20/02/2023
9.90
 90,400 9.77 10.03 9.69 0 0 0.0
17/02/2023
9.77
 133,300 10.24 10.24 9.77 0 0 0.0
16/02/2023
10.28
 144,100 10.20 10.28 9.73 0 0 0.0
15/02/2023
10.24
 138,800 10.20 10.37 9.69 0 0 0.0
14/02/2023
10.37
 119,400 9.48 10.37 9.48 0 0 0.0
13/02/2023
10.03
 101,000 9.86 10.41 9.69 0 0 0.0
10/02/2023
10.28
 153,700 9.35 10.28 9.18 0 0 0.0
09/02/2023
9.69
 201,400 9.18 9.69 8.92 0 0 0.0
08/02/2023
9.35
 90,600 9.43 9.73 9.35 0 0 0.0
07/02/2023
10.03
 240,600 10.37 10.37 9.69 0 0 0.0
06/02/2023
10.37
 343,100 9.94 10.37 9.35 0 0 0.0
03/02/2023
9.99
 321,100 9.86 9.99 9.35 0 0 0.0
02/02/2023
9.99
 264,500 9.43 9.99 8.84 0 0 0.0
01/02/2023
9.43
 202,900 9.43 9.48 8.84 0 0 0.0
31/01/2023
9.43
 327,600 8.92 9.43 8.50 0 0 0.0
30/01/2023
8.97
 169,300 8.97 8.97 8.50 0 0 0.0
27/01/2023
8.97
 111,100 8.41 8.97 7.95 0 0 0.0
19/01/2023
8.41
 115,200 8.15 8.41 7.66 0 0 0.0
18/01/2023
7.89
 135,800 7.57 7.89 7.57 0 0 0.0
17/01/2023
7.82
 99,100 7.81 7.83 7.56 0 0 0.0
16/01/2023
7.82
 200,700 7.80 7.82 7.73 0 0 0.0
13/01/2023
7.79
 140,600 7.50 7.82 7.50 0 0 0.0
12/01/2023
7.82
 80,800 7.86 7.86 7.80 0 0 0.0
11/01/2023
7.82
 120,900 7.56 7.86 7.56 0 0 0.0
10/01/2023
7.86
 118,000 7.85 7.86 7.49 0 0 0.0
09/01/2023
7.85
 156,300 7.89 7.98 7.65 0 0 0.0
06/01/2023
7.92
 100,300 7.74 8.06 7.73 0 0 0.0
05/01/2023
8.07
 168,000 7.41 8.07 7.32 0 0 0.0
04/01/2023
7.79
 138,400 8.06 8.06 7.79 0 0 0.0
03/01/2023
8.07
 162,200 8.11 8.12 7.82 0 0 0.0
30/12/2022
8.12
 60,800 8.12 8.12 7.82 0 0 0.0
29/12/2022
8.07
 451,100 8.03 8.24 7.99 0 0 0.0
28/12/2022
8.07
 446,300 8.58 8.67 8.00 0 0 0.0
27/12/2022
8.58
 370,600 8.25 8.58 7.90 0 0 0.0
26/12/2022
8.27
 233,600 8.30 8.33 7.90 0 0 0.0
23/12/2022
8.33
 245,800 8.22 8.33 7.84 0 0 0.0
22/12/2022
8.22
 264,100 8.23 8.23 7.70 0 0 0.0
21/12/2022
8.23
 234,600 8.33 8.33 7.99 0 0 0.0
20/12/2022
8.33
 190,900 8.46 8.46 8.07 0 0 0.0
19/12/2022
8.46
 232,700 8.50 8.50 8.07 0 0 0.0
16/12/2022
8.50
 272,000 8.49 8.50 8.07 0 0 0.0
15/12/2022
8.50
 323,000 8.50 8.50 8.07 0 3,400 0.0
14/12/2022
8.50
 195,000 7.86 8.50 7.86 0 0 0.0
13/12/2022
8.16
 2,077,200 8.16 8.16 7.73 0 0 0.0
12/12/2022
8.16
 421,500 8.15 8.16 7.82 0 0 0.0
09/12/2022
8.16
 162,000 8.20 8.20 7.82 0 0 0.0
08/12/2022
8.15
 526,500 8.24 8.24 7.68 0 0 0.0
07/12/2022
8.26
 467,400 8.12 8.39 7.82 0 0 0.0
06/12/2022
8.39
 243,000 8.20 8.40 7.90 0 0 0.0
05/12/2022
8.40
 171,300 8.22 8.45 8.16 0 0 0.0
02/12/2022
8.45
 244,500 8.40 8.48 8.18 0 0 0.0
01/12/2022
8.46
 227,100 8.49 8.50 8.16 0 0 0.0
30/11/2022
8.49
 279,600 8.71 8.71 8.03 0 0 0.0
29/11/2022
8.58
 345,100 8.50 8.92 8.12 0 0 0.0
28/11/2022
8.50
 251,100 8.16 8.50 8.16 0 0 0.0
25/11/2022
8.49
 221,900 8.58 8.58 7.90 0 0 0.0
24/11/2022
8.50
 133,300 8.58 8.58 8.41 0 0 0.0
23/11/2022
8.50
 235,200 8.63 8.63 8.16 0 0 0.0
22/11/2022
8.50
 177,500 8.50 8.50 8.16 0 0 0.0
21/11/2022
8.50
 239,400 8.92 8.92 8.29 0 0 0.0
18/11/2022
8.50
 209,400 8.41 8.50 8.40 0 0 0.0
17/11/2022
8.40
 162,200 8.54 8.54 8.16 0 300 0.0
16/11/2022
8.58
 113,100 8.50 8.58 8.17 0 0 0.0
15/11/2022
8.58
 133,400 8.67 8.92 8.16 0 0 0.0
14/11/2022
8.67
 26,700 8.41 8.67 8.16 0 0 0.0
11/11/2022
8.48
 24,300 8.50 8.50 7.95 0 0 0.0
10/11/2022
7.95
 283,900 7.28 7.95 7.28 0 0 0.0
09/11/2022
7.83
 21,600 7.90 8.37 7.83 0 0 0.0
08/11/2022
8.41
 39,400 8.25 8.41 7.90 0 3,000 0.0
07/11/2022
8.50
 131,700 8.40 9.09 7.90 0 0 0.0
04/11/2022
8.50
 62,900 8.97 8.97 8.50 0 0 0.0
03/11/2022
8.97
 46,500 9.14 9.14 8.97 0 0 0.0
02/11/2022
9.14
 12,800 9.18 9.18 9.05 0 0 0.0
01/11/2022
9.18
 21,300 9.09 9.18 9.05 0 0 0.0
31/10/2022
9.22
 100,000 9.22 9.22 9.09 0 0 0.0
28/10/2022
9.22
 50,200 9.18 9.22 9.09 0 60 0.0
27/10/2022
9.18
 53,200 9.01 9.18 8.92 0 0 0
26/10/2022
9.05
 16,200 9.18 9.18 9.05 0 0 0

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