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

8.33
-0.46
(-5.23%)
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
(2024-10-15) 		0.51 5.94% 622,600 0 0
7.95
9.25
8.89
2 tháng
(2024-09-16) 		0.40 4.60% 1,428,600 0 0
7.95
9.25
8.89
3 tháng
(2024-08-16) 		-0.10 -1.09% 2,452,600 0 0
7.95
9.25
8.89
6 tháng
(2024-05-20) 		-0.78 -7.89% 5,506,800 0 0
7.95
9.88
8.89
12 tháng
(2023-11-20) 		1.08 13.47% 15,333,300 0 0
7.21
10.90
8.89
24 tháng
(2022-11-25) 		-0.89 -8.91% 51,964,800 -4,600 -1.8
7.12
12.20
8.89
36 tháng
(2021-11-30) 		-3.65 -28.63% 125,710,400 -364,060 -6.2
7.12
13.10
8.89
60 tháng
(2019-12-11) 		5.42 147.28% 254,334,820 -21,400 -3.7
3.21
14.25
8.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
10.20
 230,800 10.20 10.30 9.49 2,100 0 0.0
09/04/2021
10.20
 400,900 10.15 10.30 10.10 0 0 0
08/04/2021
10.15
 121,400 10.10 10.20 10.10 0 300 -0.0
07/04/2021
10.10
 405,400 10 10.15 9.95 0 7,000 -0.1
06/04/2021
10
 160,800 10.15 10.20 9.99 0 0 0
05/04/2021
10.15
 434,200 10.10 10.25 10 0 7,100 -0.1
02/04/2021
10.10
 103,700 10.30 10.35 10.10 9,100 0 0.1
01/04/2021
10.30
 239,500 10.20 10.35 10.20 17,000 0 0.2
31/03/2021
10.20
 711,000 10.40 10.45 10.05 15,200 0 0.2
30/03/2021
10.40
 340,000 10.15 10.85 10.15 14,400 0 0.1
29/03/2021
10.15
 675,500 10 10.25 9.98 3,900 0 0.0
26/03/2021
10
 212,200 10 10.05 9.97 0 19,500 -0.2
25/03/2021
10
 248,400 10 10.10 9.98 0 2,100 -0.0
24/03/2021
10
 142,500 9.98 10.10 9.98 0 400 -0.0
23/03/2021
9.98
 198,400 9.96 9.98 9.93 0 2,800 -0.0
22/03/2021
9.96
 257,900 10.10 10.15 9.96 0 10,000 -0.1
19/03/2021
10.10
 199,800 10.20 10.25 10 0 3,800 -0.0
18/03/2021
10.20
 530,200 10.15 10.30 10.10 0 100 -0.0
17/03/2021
10.15
 212,900 10.25 10.25 10 0 2,000 -0.0
16/03/2021
10.25
 212,500 10.20 10.35 10.10 0 3,200 -0.0
15/03/2021
10.20
 535,100 10.15 10.35 10.10 0 6,600 -0.1
12/03/2021
10.15
 187,300 10.20 10.35 10.15 0 2,500 -0.0
11/03/2021
10.20
 244,500 10.15 10.30 10.15 0 0 0
10/03/2021
10.15
 219,000 10.40 10.45 10.10 0 2,000 -0.0
09/03/2021
10.40
 210,500 10.20 10.40 10 0 0 0
08/03/2021
10.20
 242,700 9.96 10.25 9.89 0 0 0
05/03/2021
9.96
 305,200 9.97 9.99 9.91 0 8,600 -0.1
04/03/2021
9.97
 122,400 10.25 10.35 9.97 0 3,200 -0.0
03/03/2021
10.25
 274,700 10.20 10.55 10.20 0 1,300 -0.0
02/03/2021
10.20
 197,600 10.10 10.20 10.10 0 4,000 -0.0
01/03/2021
10.10
 390,800 10 10.25 9.99 0 1,900 -0.0
26/02/2021
10
 149,800 9.98 10 9.95 0 2,300 -0.0
25/02/2021
9.98
 264,600 9.95 9.99 9.89 0 15,700 -0.2
24/02/2021
9.95
 199,500 9.95 9.96 9.89 0 11,000 -0.1
23/02/2021
9.95
 376,500 9.97 9.99 9.89 3,000 6,800 -0.0
22/02/2021
9.97
 250,800 9.99 10.20 9.91 0 6,400 -0.1
19/02/2021
9.99
 177,000 9.99 10.05 9.97 0 200 -0.0
18/02/2021
9.99
 240,400 9.99 10.30 9.97 0 200 -0.0
17/02/2021
9.99
 399,000 9.99 10.25 9.88 14,200 0 0.1
09/02/2021
9.99
 225,100 10 10.15 9.98 5,800 0 0.1
08/02/2021
10
 470,400 10 10.30 9.95 100 7,200 -0.1
05/02/2021
10
 302,200 9.93 10.15 9.91 2,800 0 0.0
04/02/2021
9.93
 428,600 9.81 10.20 9.76 800 0 0.0
03/02/2021
9.81
 244,900 9.81 9.88 9.74 1,800 0 0.0
02/02/2021
9.81
 386,700 9.70 9.84 9.68 3,200 0 0.0
01/02/2021
9.70
 310,100 9.65 9.75 9.60 8,000 0 0.1
29/01/2021
9.65
 171,700 9.50 9.66 9.50 12,000 1,300 0.1
28/01/2021
9.50
 214,000 9.53 9.55 9.40 0 36,200 -0.3
27/01/2021
9.53
 308,200 9.62 9.64 9.53 0 43,800 -0.4
26/01/2021
9.62
 278,800 9.65 9.69 9.60 0 8,000 -0.1
25/01/2021
9.65
 484,700 9.61 9.78 9.59 32,000 200 0.3
22/01/2021
9.61
 228,600 9.60 9.67 9.58 3,500 600 0.0
21/01/2021
9.60
 484,900 9.58 9.64 9.56 0 28,800 -0.3
20/01/2021
9.58
 244,700 9.60 9.60 9.44 0 41,500 -0.4
19/01/2021
9.60
 171,600 9.69 9.69 9.52 1,400 500 0.0
18/01/2021
9.69
 363,400 9.70 9.72 9.67 48,600 0 0.5
15/01/2021
9.70
 493,200 9.65 9.75 9.64 26,100 0 0.3
14/01/2021
9.65
 381,100 9.67 9.67 9.57 0 1,600 -0.0
13/01/2021
9.67
 431,900 9.69 9.72 9.62 3,100 9,400 -0.1
12/01/2021
9.69
 440,800 9.71 9.76 9.66 0 0 0
11/01/2021
9.71
 624,700 9.69 9.78 9.68 0 500 -0.0
08/01/2021
9.69
 473,600 9.81 9.83 9.69 4,100 5,900 -0.0
07/01/2021
9.81
 601,500 9.78 9.85 9.75 20,000 0 0.2
06/01/2021
9.78
 428,300 9.78 9.82 9.74 16,900 0 0.2
05/01/2021
9.78
 558,900 9.62 9.78 9.55 29,100 0 0.3
04/01/2021
9.62
 363,900 9.46 9.67 9.48 0 5,300 -0.1
31/12/2020
9.46
 233,420 9.59 9.62 9.45 0 20,790 -0.2
30/12/2020
9.59
 436,110 9.76 9.79 9.59 6,880 5,610 0.0
29/12/2020
9.76
 391,920 9.74 9.80 9.74 3,340 0 0.0
28/12/2020
9.74
 614,580 9.73 9.77 9.70 1,970 0 0.0
25/12/2020
9.73
 472,790 9.69 9.87 9.69 6,060 0 0.1
24/12/2020
9.69
 237,280 9.63 9.73 9.62 20,180 0 0.2
23/12/2020
9.63
 190,280 9.59 9.64 9.56 9,600 0 0.1
22/12/2020
9.59
 632,820 9.73 9.73 9.59 0 8,370 -0.1
21/12/2020
9.73
 667,760 9.76 9.76 9.72 16,120 0 0.2
18/12/2020
9.76
 498,720 9.76 9.80 9.70 7,070 0 0.1
17/12/2020
9.76
 233,170 9.70 9.80 9.66 23,880 0 0.2
16/12/2020
9.70
 629,020 9.56 10 9.56 38,970 0 0.4
15/12/2020
9.56
 345,650 9.55 9.61 9.50 11,970 0 0.1
14/12/2020
9.55
 1,006,390 9.55 9.57 9.51 0 1,940 -0.0
11/12/2020
9.55
 350,070 9.66 9.68 9.50 7,740 0 0.1
10/12/2020
9.66
 286,460 9.72 9.72 9.66 4,090 0 0.0
09/12/2020
9.72
 334,480 9.64 9.74 9.60 14,360 0 0.1
08/12/2020
9.64
 333,110 9.69 9.79 9.64 6,650 3,460 0.0
07/12/2020
9.69
 556,920 9.28 9.69 9.26 39,110 0 0.4
04/12/2020
9.28
 219,930 9.30 9.32 9.27 2,560 0 0.0
03/12/2020
9.30
 437,660 9.33 9.35 9.30 4,830 0 0.0
02/12/2020
9.33
 788,690 9.35 9.43 9.32 12,250 1,530 0.1
01/12/2020
9.35
 347,570 9.29 9.37 9.25 21,280 0 0.2
30/11/2020
9.29
 416,620 8.80 9.30 8.97 22,940 0 0.2
27/11/2020
8.80
 583,420 8.27 8.82 8.27 28,900 0 0.2
26/11/2020
8.27
 133,310 8.30 8.31 8.27 3,270 0 0.0
25/11/2020
8.30
 382,400 8.25 8.30 8.25 7,510 0 0.1
24/11/2020
8.25
 340,770 8.31 8.34 8.25 7,450 0 0.1
23/11/2020
8.31
 126,810 8.26 8.34 8.30 6,460 0 0.1
20/11/2020
8.26
 279,370 8.14 8.26 8.16 22,010 0 0.2
19/11/2020
8.14
 525,920 8.20 8.22 8.14 5,050 0 0.0
18/11/2020
8.20
 480,940 8.16 8.21 8.15 21,560 0 0.2
17/11/2020
8.16
 551,840 8.19 8.21 8.16 8,100 0 0.1
16/11/2020
8.19
 521,240 8.15 8.20 8.14 11,920 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |