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)
03/06/2022
8.92
 169,900 8.84 8.92 8.71 1,800 37,400 -0.4
02/06/2022
8.84
 190,600 8.75 8.97 8.75 5,800 17,500 -0.1
01/06/2022
8.88
 179,600 8.84 8.97 8.80 0 0 0.0
31/05/2022
8.88
 175,000 8.92 8.97 8.80 0 0 0.0
30/05/2022
8.92
 270,200 8.80 8.97 8.67 500 300 0.0
27/05/2022
8.50
 266,700 9.01 9.01 8.50 0 0 0.0
26/05/2022
8.92
 558,300 8.84 9.09 8.67 0 800 0.0
25/05/2022
8.84
 237,000 8.71 8.92 8.58 800 100 0.0
24/05/2022
8.71
 167,000 8.75 8.75 8.49 0 10,500 -0.1
23/05/2022
8.71
 445,000 8.84 8.97 8.58 0 7,500 -0.1
20/05/2022
8.84
 216,400 8.92 9.01 8.67 900 9,100 -0.1
19/05/2022
8.75
 206,200 9.09 9.09 8.67 1,500 5,800 0.0
18/05/2022
9.09
 167,800 9.18 9.18 8.97 24,500 1,700 0.2
17/05/2022
9.09
 197,500 9.01 9.14 8.80 4,000 2,500 0.0
16/05/2022
8.97
 244,100 8.92 9.05 8.88 600 5,900 -0.1
13/05/2022
8.92
 170,700 9.14 9.14 8.50 0 9,000 -0.1
12/05/2022
9.14
 243,200 9.26 9.26 8.88 4,500 15,100 -0.1
11/05/2022
9.26
 148,000 9.09 9.26 9.09 2,200 0 0.0
10/05/2022
9.18
 256,500 9.18 9.26 8.84 4,500 31,700 -0.3
09/05/2022
9.18
 276,900 9.35 9.35 8.92 70,200 0 0.8
06/05/2022
9.35
 832,100 9.69 9.69 9.18 53,100 13,300 0.4
05/05/2022
9.69
 611,800 9.52 9.73 9.31 0 5,600 -0.1
04/05/2022
9.60
 554,500 9.26 9.69 9.18 88,200 17,300 0.8
29/04/2022
9.26
 148,000 8.97 9.26 8.97 21,100 0 0.2
28/04/2022
8.97
 230,800 8.97 9.01 8.92 16,200 0 0.2
27/04/2022
8.97
 267,400 9.01 9.05 8.84 2,500 0 0.0
26/04/2022
8.97
 479,200 9.22 9.35 8.84 900 5,800 -0.1
25/04/2022
9.22
 425,300 8.97 9.35 8.67 0 14,300 -0.2
22/04/2022
8.97
 85,100 9.31 9.35 8.84 200 5,000 -0.1
21/04/2022
9.31
 610,800 9.52 9.52 8.97 700 26,300 -0.3
20/04/2022
9.60
 466,000 9.18 9.60 9.14 200 13,500 -0.1
19/04/2022
9.60
 627,600 9.65 9.69 9.31 1,300 19,900 -0.2
18/04/2022
9.69
 506,800 9.86 9.90 9.18 0 14,000 -0.2
15/04/2022
9.86
 251,200 9.77 9.86 9.77 300 0 0.0
14/04/2022
9.77
 292,000 10.03 10.07 9.77 3,600 1,500 0.0
13/04/2022
10.03
 425,200 9.94 10.03 9.69 0 15,200 -0.2
12/04/2022
10.03
 311,600 10.03 10.03 9.82 0 17,800 -0.2
08/04/2022
10.11
 420,500 10.28 10.33 9.90 100 22,600 -0.3
07/04/2022
10.37
 419,000 10.45 10.45 10.16 0 27,500 -0.3
06/04/2022
10.45
 399,800 10.37 10.58 10.11 0 2,600 0.0
05/04/2022
10.45
 480,200 10.37 10.45 10.07 100 2,800 0.0
04/04/2022
10.37
 518,200 10.50 10.58 10.24 0 13,700 -0.2
01/04/2022
10.45
 323,900 10.58 10.58 10.33 1,600 8,900 -0.1
31/03/2022
10.62
 463,700 10.62 10.67 10.37 0 23,200 -0.3
30/03/2022
10.71
 670,000 10.50 10.79 10.37 1,200 13,300 -0.2
29/03/2022
10.45
 463,900 10.54 10.62 10.33 9,200 0 0.1
28/03/2022
10.54
 376,200 10.58 10.62 10.28 14,100 500 0.2
25/03/2022
10.58
 404,000 10.62 10.62 10.45 44,200 0 0.5
24/03/2022
10.54
 382,200 10.71 10.75 10.54 9,800 0 0.1
23/03/2022
10.62
 332,200 10.79 10.88 10.62 7,600 0 0.1
22/03/2022
10.79
 452,300 10.71 10.88 10.67 7,100 0 0.1
21/03/2022
10.71
 449,800 10.79 10.88 10.71 9,800 0 0.1
18/03/2022
10.79
 421,900 10.71 10.88 10.54 11,300 0 0.1
17/03/2022
10.67
 489,900 10.54 10.71 10.50 23,300 0 0.3
16/03/2022
10.50
 354,200 10.62 10.62 10.37 300 0 0.0
15/03/2022
10.62
 527,400 10.45 10.62 10.16 2,000 2,800 0.0
14/03/2022
10.67
 528,400 10.79 10.84 10.45 100 0 0.0
11/03/2022
10.79
 449,600 10.88 10.92 10.71 23,400 0 0.3
10/03/2022
10.79
 873,300 10.96 11.13 10.71 42,900 0 0.6
09/03/2022
10.96
 370,600 11.13 11.30 10.71 200 3,500 0.0
08/03/2022
11.13
 695,300 11.09 11.26 10.96 10,000 31,900 -0.3
07/03/2022
10.84
 1,068,400 10.20 10.84 10.03 13,900 0 0.2
04/03/2022
10.16
 351,600 10.11 10.20 9.99 14,400 0 0.2
03/03/2022
10.11
 437,800 10.07 10.11 9.86 20,000 7,900 0.1
02/03/2022
10.11
 373,500 10.07 10.11 9.82 0 0 0
01/03/2022
10.11
 335,000 10.03 10.11 9.90 4,200 4,300 0.0
28/02/2022
10.11
 252,600 10.07 10.20 9.90 0 2,000 0.0
25/02/2022
10.07
 305,100 10.03 10.07 9.86 0 4,800 -0.1
24/02/2022
10.07
 439,600 10.03 10.11 9.82 0 10,100 -0.1
23/02/2022
10.11
 337,200 10.11 10.20 10.03 7,700 0 0.1
22/02/2022
10.20
 289,800 10.20 10.24 10.03 2,400 0 0.0
21/02/2022
10.24
 598,100 10.16 10.24 10.03 12,100 0 0.1
18/02/2022
10.20
 605,800 10.16 10.20 9.99 1,700 0 0.0
17/02/2022
10.20
 302,200 10.20 10.20 10.03 0 3,100 0.0
16/02/2022
10.20
 243,000 10.28 10.28 9.94 0 4,400 -0.1
15/02/2022
10.20
 430,100 10.07 10.20 9.94 0 0 0
14/02/2022
10.07
 344,400 10.16 10.16 9.77 4,700 0 0.1
11/02/2022
10.11
 241,900 10.20 10.20 10.03 100 0 0.0
10/02/2022
10.20
 245,600 10.28 10.28 10.03 600 6,100 -0.1
09/02/2022
10.11
 345,400 9.73 10.11 9.73 13,000 0 0.2
08/02/2022
9.77
 258,900 9.69 9.77 9.52 400 100 0.0
07/02/2022
9.69
 400,500 9.52 9.69 9.31 15,900 0 0.2
28/01/2022
9.26
 623,700 9.35 9.69 9.18 0 12,700 -0.1
27/01/2022
9.69
 467,800 9.60 9.69 9.22 100 10,700 -0.1
26/01/2022
9.60
 267,800 9.60 9.65 9.18 0 6,800 0.0
25/01/2022
9.69
 272,100 9.43 9.69 9.05 0 14,300 -0.2
24/01/2022
9.52
 448,300 9.94 9.94 9.31 0 9,200 -0.1
21/01/2022
9.94
 341,100 9.69 9.94 9.35 4,500 4,000 0.0
20/01/2022
9.56
 223,200 9.31 9.69 9.31 5,000 1,500 0.0
19/01/2022
9.14
 231,400 9.31 9.31 8.75 3,500 12,100 -0.1
18/01/2022
9.31
 324,200 9.35 9.43 8.92 0 11,400 -0.1
17/01/2022
9.56
 244,900 9.60 9.60 9.18 0 10,000 -0.1
14/01/2022
9.60
 246,200 9.35 9.69 9.26 0 1,700 0.0
13/01/2022
9.60
 286,300 9.65 9.65 9.22 0 3,100 0.0
12/01/2022
9.65
 254,100 9.73 9.73 9.26 0 3,600 0.0
11/01/2022
9.77
 231,600 9.65 9.77 9.48 1,200 9,700 -0.1
10/01/2022
9.65
 156,100 9.73 9.77 9.35 200 7,000 0
07/01/2022
9.77
 218,100 9.94 9.94 9.65 0 11,000 -0.1
06/01/2022
9.86
 266,300 10.03 10.11 9.69 0 7,500 -0.1
05/01/2022
9.94
 276,100 10.03 10.20 9.86 3,200 2,000 0.0

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