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)
25/10/2022
9.18
 299,500 9.35 9.35 8.71 0 0 0
24/10/2022
9.35
 106,800 9.35 9.39 9.22 0 0 0
21/10/2022
9.35
 328,800 9.60 9.60 9.35 0 0 0
20/10/2022
9.65
 433,700 9.52 9.77 9.39 0 0 0
19/10/2022
9.43
 174,800 9.60 9.60 9.35 0 0 0
18/10/2022
9.56
 199,600 9.39 9.60 9.39 0 0 0.0
17/10/2022
9.35
 86,700 9.52 9.56 9.35 0 0 0.0
14/10/2022
9.52
 157,400 9.35 9.52 9.31 0 0 0.0
13/10/2022
9.35
 164,200 9.31 9.35 9.26 0 0 0.0
12/10/2022
9.31
 138,500 9.31 9.35 9.18 0 0 0.0
11/10/2022
9.31
 165,600 9.35 9.39 9.26 0 0 0.0
10/10/2022
9.35
 103,100 9.31 9.39 9.26 0 0 0.0
07/10/2022
9.31
 86,700 9.31 9.31 9.18 0 0 0.0
06/10/2022
9.31
 77,900 9.35 9.39 9.31 0 0 0.0
05/10/2022
9.35
 320,100 9.35 9.52 9.22 0 0 0.0
04/10/2022
9.31
 353,400 9.35 9.52 8.67 0 0 0.0
03/10/2022
9.31
 255,600 9.43 9.43 9.18 0 0 0.0
30/09/2022
9.48
 375,200 9.26 9.48 9.22 0 0 0.0
29/09/2022
9.31
 428,400 9.35 9.56 9.26 0 0 0.0
28/09/2022
9.35
 425,300 9.43 9.52 9.18 0 0 0.0
27/09/2022
9.48
 305,300 9.26 9.48 9.26 0 0 0.0
26/09/2022
9.35
 334,500 9.39 9.43 9.26 0 0 0.0
23/09/2022
9.52
 318,100 9.39 9.52 9.35 0 0 0.0
22/09/2022
9.39
 266,400 9.35 9.43 9.26 0 0 0.0
21/09/2022
9.52
 296,700 9.43 9.56 9.35 0 0 0.0
20/09/2022
9.52
 415,400 9.39 9.60 9.35 0 0 0.0
19/09/2022
9.39
 265,600 9.43 9.48 9.35 0 0 0.0
16/09/2022
9.48
 406,200 9.26 9.48 9.26 0 0 0.0
15/09/2022
9.35
 180,500 9.35 9.48 9.26 0 0 0.0
14/09/2022
9.48
 181,700 9.35 9.48 9.26 0 0 0.0
13/09/2022
9.43
 341,400 9.52 9.56 9.35 0 0 0.0
12/09/2022
9.43
 445,200 9.01 9.60 9.01 0 0 0.0
09/09/2022
9.18
 333,800 8.75 9.18 8.75 0 0 0.0
08/09/2022
8.75
 145,100 8.92 9.01 8.67 0 0 0.0
07/09/2022
8.92
 204,700 8.67 8.92 8.50 0 0 0.0
06/09/2022
8.75
 97,700 8.75 8.75 8.50 0 0 0.0
05/09/2022
8.84
 495,900 9.09 9.09 8.63 0 0 0.0
31/08/2022
9.09
 194,200 9.43 9.43 8.92 0 0 0.0
30/08/2022
9.43
 260,500 9.60 9.69 9.35 0 0 0.0
29/08/2022
9.60
 317,900 9.60 9.73 9.43 0 0 0.0
26/08/2022
9.73
 532,800 9.73 9.77 9.52 0 0 0.0
25/08/2022
9.77
 659,500 9.35 9.77 9.31 0 300 0.0
24/08/2022
9.35
 337,600 9.35 9.35 9.09 0 0 0.0
23/08/2022
9.35
 213,000 9.18 9.35 9.14 0 0 0.0
22/08/2022
9.26
 355,200 9.39 9.39 9.18 0 0 0.0
19/08/2022
9.39
 747,300 8.92 9.39 8.88 0 0 0.0
18/08/2022
8.92
 340,500 8.88 8.97 8.67 0 0 0.0
17/08/2022
8.88
 276,900 8.92 8.97 8.84 0 0 0.0
16/08/2022
8.97
 334,100 8.80 9.01 8.80 0 0 0.0
15/08/2022
8.97
 456,800 8.75 8.97 8.75 0 0 0.0
12/08/2022
8.80
 508,700 8.58 8.80 8.58 0 0 0.0
11/08/2022
8.67
 288,400 8.58 8.75 8.54 0 0 0.0
10/08/2022
8.58
 542,500 8.50 8.67 8.46 0 0 0.0
09/08/2022
8.50
 440,100 8.46 8.63 8.46 0 0 0.0
08/08/2022
8.46
 162,100 8.50 8.50 8.42 0 0 0.0
05/08/2022
8.50
 444,500 8.48 8.54 8.37 0 0 0.0
04/08/2022
8.48
 353,100 8.50 8.58 8.46 0 0 0.0
03/08/2022
8.50
 248,400 8.58 8.63 8.49 0 0 0.0
02/08/2022
8.58
 490,900 8.40 8.80 8.33 0 0 0.0
01/08/2022
8.40
 289,100 8.41 8.41 8.29 0 0 0.0
29/07/2022
8.41
 158,900 8.45 8.45 8.33 0 0 0.0
28/07/2022
8.45
 217,200 8.46 8.46 8.33 0 0 0.0
27/07/2022
8.46
 452,000 8.46 8.47 8.37 0 0 0.0
26/07/2022
8.47
 325,200 8.48 8.48 8.33 0 0 0.0
25/07/2022
8.49
 335,600 8.48 8.49 8.33 0 0 0.0
22/07/2022
8.49
 550,000 8.48 8.49 8.46 0 3,700 0.0
21/07/2022
8.49
 351,100 8.48 8.49 8.46 0 0 0.0
20/07/2022
8.49
 387,900 8.49 8.49 8.46 0 0 0.0
19/07/2022
8.49
 638,300 8.49 8.49 8.46 0 0 0.0
18/07/2022
8.49
 70,900 8.49 8.49 8.41 0 0 0.0
15/07/2022
8.50
 92,700 8.49 8.50 8.33 0 0 0.0
14/07/2022
8.50
 85,400 8.50 8.50 8.48 0 0 0.0
13/07/2022
8.50
 102,400 8.50 8.54 8.33 0 0 0.0
12/07/2022
8.50
 201,000 8.54 8.54 8.46 0 0 0.0
11/07/2022
8.58
 84,700 8.63 8.63 8.41 0 600 0.0
08/07/2022
8.58
 170,400 8.58 8.63 8.50 2,200 0 0.0
07/07/2022
8.58
 109,700 8.58 8.58 8.54 0 0 0.0
06/07/2022
8.58
 104,500 8.58 8.58 8.50 0 0 0.0
05/07/2022
8.58
 118,500 8.67 8.67 8.50 0 0 0.0
04/07/2022
8.67
 106,800 8.71 8.71 8.50 0 0 0.0
01/07/2022
8.67
 177,100 8.67 8.71 8.58 0 1,000 0.0
30/06/2022
8.58
 226,000 8.67 8.71 8.50 0 400 0.0
29/06/2022
8.67
 213,200 8.63 8.71 8.58 0 0 0
28/06/2022
8.63
 172,100 8.67 8.71 8.50 0 0 -0.1
27/06/2022
8.67
 175,400 8.67 8.71 8.58 0 0 0
24/06/2022
8.67
 48,200 8.67 8.75 8.54 0 6,900 -0.1
23/06/2022
8.67
 105,700 8.84 8.84 8.32 0 3,700 0.0
22/06/2022
8.67
 62,900 8.80 8.84 8.50 0 9,100 -0.1
21/06/2022
8.80
 166,300 8.75 8.84 8.50 300 8,800 -0.1
20/06/2022
8.84
 160,900 8.88 8.92 8.63 0 5,400 -0.1
17/06/2022
8.88
 287,900 8.75 8.88 8.58 0 3,000 0.0
16/06/2022
8.92
 246,300 8.88 8.97 8.67 12,500 2,100 0.1
15/06/2022
8.84
 293,800 8.84 8.92 8.67 0 13,300 -0.1
14/06/2022
8.84
 362,300 8.67 8.97 8.50 100 3,500 0.0
13/06/2022
8.75
 404,300 8.97 9.01 8.75 0 6,500 -0.1
10/06/2022
8.97
 232,800 8.84 9.05 8.84 8,200 0 0.1
09/06/2022
9.01
 209,700 8.84 9.01 8.84 22,500 0 0.2
08/06/2022
8.84
 303,900 8.88 8.97 8.80 9,200 61,000 -0.5
07/06/2022
8.84
 256,000 8.88 8.88 8.67 0 74,300 -0.8
06/06/2022
8.88
 350,500 8.92 9.01 8.75 7,000 0 0.1

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