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)
31/01/2020
4.20
 20 4 4.20 4.20 0 0 0
30/01/2020
4
 1,630 4.05 4.05 3.77 0 0 0
22/01/2020
4.05
 80 4.05 4.33 4.05 0 0 0
21/01/2020
4.05
 30 4.05 4.05 4.05 0 0 0
20/01/2020
4.05
 4,010 4.10 4.10 3.82 0 0 0
17/01/2020
4.10
 3,720 4.10 4.10 3.82 0 0 0
16/01/2020
4.10
 3,020 4.10 4.10 3.82 0 0 0
15/01/2020
4.10
 0 4.10 4.10 4.10 0 0 0
14/01/2020
4.10
 0 4.10 4.10 4.10 0 0 0
13/01/2020
4.10
 0 4.10 4.10 4.10 0 0 0
10/01/2020
4.10
 2,110 4.10 4.10 3.82 0 0 0
09/01/2020
4.10
 1,100 3.95 4.10 3.80 0 0 0
08/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
07/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
06/01/2020
3.95
 0 3.95 3.95 3.95 0 0 0
03/01/2020
3.95
 20 3.79 3.95 3.79 0 0 0
02/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
31/12/2019
3.79
 25,790 3.69 3.84 3.79 0 0 0
30/12/2019
3.69
 1,020 3.70 3.70 3.69 0 0 0
27/12/2019
3.70
 1,170 3.66 3.75 3.41 0 0 0
26/12/2019
3.66
 0 3.66 3.66 3.66 0 0 0
25/12/2019
3.66
 1,370 3.68 3.68 3.43 0 0 0
24/12/2019
3.68
 950 3.60 3.68 3.59 0 0 0
23/12/2019
3.60
 1,850 3.50 3.68 3.49 0 0 0
20/12/2019
3.50
 2,810 3.44 3.50 3.21 0 0 0
19/12/2019
3.44
 280 3.42 3.45 3.21 0 0 0
18/12/2019
3.42
 1,900 3.21 3.43 3.42 0 0 0
17/12/2019
3.21
 17,310 3.45 3.45 3.21 0 0 0
16/12/2019
3.45
 10,570 3.45 3.45 3.21 0 0 0
13/12/2019
3.45
 60 3.70 3.70 3.45 0 0 0
12/12/2019
3.70
 1,370 3.68 3.70 3.43 0 0 0
11/12/2019
3.68
 11,310 3.49 3.68 3.25 0 0 0
10/12/2019
3.49
 4,630 3.48 3.49 3.25 0 0 0
09/12/2019
3.48
 2,610 3.55 3.55 3.32 0 0 0
06/12/2019
3.55
 5,280 3.61 3.61 3.36 0 0 0
05/12/2019
3.61
 7,550 3.65 3.65 3.40 0 0 0
04/12/2019
3.65
 4,180 3.67 3.67 3.42 0 0 0
03/12/2019
3.67
 7,680 3.67 3.67 3.42 0 0 0
02/12/2019
3.67
 9,930 3.69 3.69 3.44 0 0 0
29/11/2019
3.69
 0 3.69 3.69 3.69 0 0 0
28/11/2019
3.69
 1,270 3.61 3.69 3.36 0 0 0
27/11/2019
3.61
 3,330 3.66 3.66 3.41 0 0 0
26/11/2019
3.66
 440 3.66 3.66 3.66 0 0 0
25/11/2019
3.66
 30 3.46 3.67 3.55 0 0 0
22/11/2019
3.46
 10,050 3.71 3.71 3.46 0 0 0
21/11/2019
3.71
 10 3.71 3.71 3.71 0 0 0
20/11/2019
3.71
 9,770 3.70 3.73 3.45 0 0 0
19/11/2019
3.70
 10 3.69 3.70 3.70 0 0 0
18/11/2019
3.69
 100 3.60 3.69 3.69 0 0 0
15/11/2019
3.60
 3,040 3.50 3.70 3.60 0 0 0
14/11/2019
3.50
 600 3.70 3.87 3.50 0 0 0
13/11/2019
3.70
 17,800 3.96 3.96 3.70 0 0 0
12/11/2019
3.96
 15,030 3.90 4 3.66 0 0 0
11/11/2019
3.90
 9,480 3.95 3.95 3.68 0 0 0
08/11/2019
3.95
 0 3.95 3.95 3.95 0 0 0
07/11/2019
3.95
 1,010 3.78 3.95 3.78 0 0 0
06/11/2019
3.78
 3,140 3.80 3.80 3.75 0 0 0
05/11/2019
3.80
 10,610 3.85 3.94 3.60 0 0 0
04/11/2019
3.85
 4,690 3.90 3.90 3.63 0 0 0
01/11/2019
3.90
 31,640 3.90 4 3.63 0 0 0
31/10/2019
3.90
 17,030 3.82 3.98 3.80 0 0 0
30/10/2019
3.82
 38,770 4.10 4.20 3.82 0 0 0
29/10/2019
4.10
 22,250 4 4.25 3.72 0 0 0
28/10/2019
4
 45,820 3.99 4.26 3.72 0 0 0
25/10/2019
3.99
 7,040 4 4 3.72 0 0 0
24/10/2019
4
 2,300 4.08 4.08 3.80 0 720 -0.0
23/10/2019
4.08
 6,680 3.99 4.20 3.72 0 0 0
22/10/2019
3.99
 4,120 3.97 3.99 3.91 0 0 0
21/10/2019
3.97
 8,350 4.07 4.08 3.79 0 0 0
18/10/2019
4.07
 30 4.10 4.10 4.07 0 0 0
17/10/2019
4.10
 150 3.86 4.10 4.10 0 0 0
16/10/2019
3.86
 300 4.14 4.38 3.86 0 0 0
15/10/2019
4.14
 0 4.14 4.14 4.14 0 0 0
14/10/2019
4.14
 20 4.10 4.14 4.14 0 0 0
11/10/2019
4.10
 1,240 4 4.14 3.73 0 0 0
10/10/2019
4
 1,370 4.14 4.14 3.87 0 0 0
09/10/2019
4.14
 5,040 4.10 4.14 3.98 0 0 0
08/10/2019
4.10
 50 3.91 4.10 4.09 0 0 0
07/10/2019
3.91
 30 4.20 4.20 3.91 0 0 0
04/10/2019
4.20
 50 4.20 4.20 4.20 0 0 0
03/10/2019
4.20
 40 4.20 4.20 4.20 0 0 0
02/10/2019
4.20
 100 4.20 4.20 4.20 0 0 0
01/10/2019
4.20
 0 4.20 4.20 4.20 0 0 0
30/09/2019
4.20
 6,540 4.14 4.20 3.88 0 0 0
27/09/2019
4.14
 7,010 4.16 4.16 3.87 0 0 0
26/09/2019
4.16
 28,990 4.27 4.27 3.98 0 0 0
25/09/2019
4.27
 2,390 4.30 4.30 4 0 0 0
24/09/2019
4.30
 40 4.10 4.30 4.10 0 0 0
23/09/2019
4.10
 8,650 4.40 4.40 4.10 0 0 0
20/09/2019
4.40
 22,980 4.30 4.40 4 0 0 0
19/09/2019
4.30
 520 4.40 4.40 4.10 0 0 0
18/09/2019
4.40
 41,710 4.30 4.40 4 0 0 0
17/09/2019
4.30
 8,800 4.46 4.46 4.15 0 0 0
16/09/2019
4.46
 1,920 4.50 4.50 4.19 0 0 0
13/09/2019
4.50
 7,100 4.50 4.50 4.19 0 0 0
12/09/2019
4.50
 610 4.45 4.60 4.15 0 0 0
11/09/2019
4.45
 550 4.27 4.45 4 0 0 0
10/09/2019
4.27
 3,720 4.59 4.59 4.27 0 0 0
09/09/2019
4.59
 0 4.59 4.59 4.59 0 0 0
06/09/2019
4.59
 120 4.49 4.64 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |