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

6.90
-0.02
(-0.29%)
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
(2026-08-19) 		0.42 6.46% 111,800 0 0
6.09
7.10
6.90
2 tháng
(2026-07-20) 		0.12 1.76% 1,196,700 0 0
6.09
7.10
6.90
3 tháng
(2026-06-22) 		0.63 10.02% 2,222,300 0 0
6
7.28
6.90
6 tháng
(2026-03-23) 		0.21 3.13% 2,784,700 0 0
5.95
7.68
6.90
12 tháng
(2025-09-23) 		0.41 6.30% 5,028,400 -5,500 0.0
5.75
7.68
6.90
24 tháng
(2024-09-30) 		-0.99 -12.51% 11,102,200 -5,500 0.0
5.75
8.90
6.90
36 tháng
(2023-10-04) 		-0.35 -4.85% 29,165,900 -5,600 0.0
5.75
9.91
6.90
60 tháng
(2021-10-14) 		-4.67 -40.30% 149,387,400 -571,060 -9.0
5.75
12.95
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
10.36
 467,800 10.27 10.36 9.86 100 10,700 -0.1
26/01/2022
10.27
 267,800 10.36 10.36 9.82 0 6,800 0.0
25/01/2022
10.36
 272,100 10.18 10.36 9.68 0 14,300 -0.2
24/01/2022
10.18
 448,300 10.64 10.64 9.95 0 9,200 -0.1
21/01/2022
10.64
 341,100 10.23 10.64 10 4,500 4,000 0.0
20/01/2022
10.23
 223,200 10.09 10.36 9.95 5,000 1,500 0.0
19/01/2022
10.09
 311,200 9.95 10.09 9.36 3,500 12,100 -0.1
18/01/2022
9.95
 324,200 10.09 10.09 9.55 0 11,400 -0.1
17/01/2022
10.09
 86,200 10.27 10.27 10 0 10,000 -0.1
14/01/2022
10.27
 246,200 10.27 10.36 9.91 0 1,700 0.0
13/01/2022
10.27
 286,300 10.32 10.32 9.86 0 3,100 0.0
12/01/2022
10.32
 254,100 10.45 10.45 9.91 0 3,600 0.0
11/01/2022
10.45
 231,600 10.32 10.45 10.14 1,200 9,700 -0.1
10/01/2022
10.32
 156,100 10.45 10.45 10 200 7,000 0
07/01/2022
10.45
 218,100 10.55 10.64 10.32 0 11,000 -0.1
06/01/2022
10.55
 266,300 10.64 10.82 10.36 0 7,500 -0.1
05/01/2022
10.64
 276,100 10.64 10.91 10.55 3,200 2,000 0.0
04/01/2022
10.64
 122,100 10.91 10.91 10.45 900 1,200 0.0
31/12/2021
10.91
 338,700 10.64 10.91 10.27 0 9,000 -0.1
30/12/2021
10.64
 226,600 10.45 10.64 10.18 3,100 700 0.0
29/12/2021
10.45
 341,800 10.91 10.91 10.41 200 10,200 -0.1
28/12/2021
10.91
 175,500 10.77 11 10.64 100 1,800 0.0
27/12/2021
10.77
 247,900 10.91 11 10.64 0 4,500 -0.1
24/12/2021
10.91
 361,500 11 11.18 10.73 0 10,400 -0.1
23/12/2021
11
 346,300 11.27 11.36 10.77 0 12,500 -0.2
22/12/2021
11.27
 333,900 11.27 11.36 10.91 800 1,900 0.0
21/12/2021
11.27
 463,200 11.36 11.45 11.09 0 400 0.0
20/12/2021
11.36
 376,800 11.36 11.45 10.91 0 26,900 -0.3
17/12/2021
11.36
 291,300 11.55 11.64 11.23 0 18,000 -0.2
16/12/2021
11.55
 299,600 11.64 11.64 11.27 0 7,400 -0.1
15/12/2021
11.64
 390,900 11.45 11.64 11.09 0 4,800 -0.1
14/12/2021
11.45
 276,800 11.64 11.73 11.36 0 11,100 -0.1
13/12/2021
11.64
 378,300 11.82 11.82 11.36 0 5,000 -0.1
10/12/2021
11.82
 308,300 11.36 12.05 11.36 0 19,500 -0.3
09/12/2021
11.36
 219,100 11.14 11.36 10.91 0 3,100 0.0
08/12/2021
11.14
 222,200 11.09 11.23 10.91 0 16,200 -0.2
07/12/2021
11.09
 250,000 11 11.27 10.82 0 4,000 0.0
06/12/2021
11
 259,400 11.55 11.64 10.91 0 17,000 -0.2
03/12/2021
11.55
 224,900 11.68 11.82 11.36 15,200 18,800 0.0
02/12/2021
11.68
 177,200 11.64 11.77 11.55 0 8,000 -0.1
01/12/2021
11.64
 262,400 11.59 11.82 11.45 0 12,500 -0.2
30/11/2021
11.59
 243,200 11.59 11.82 11.50 0 8,300 -0.1
29/11/2021
11.59
 242,500 12 12 11.50 0 5,600 0
26/11/2021
12
 488,500 11.91 12.18 11.64 0 15,700 -0.2
25/11/2021
11.91
 555,300 11.55 12.14 11.14 0 8,200 -0.1
24/11/2021
11.55
 424,600 11.55 11.82 11.18 0 18,300 -0.2
23/11/2021
11.55
 303,500 11.82 11.82 11.45 0 13,100 -0.2
22/11/2021
11.82
 268,300 12.09 12.09 11.73 0 29,300 -0.4
19/11/2021
12.09
 193,500 12.23 12.23 12.05 0 16,200 -0.2
18/11/2021
12.23
 268,900 12.41 12.41 12.09 0 7,800 -0.1
17/11/2021
12.41
 303,400 12.45 12.64 12.27 0 6,500 -0.1
16/11/2021
12.45
 309,300 12.59 12.59 12.27 0 7,400 -0.1
15/11/2021
12.59
 338,700 12.55 12.82 12.50 1,200 0 0.0
12/11/2021
12.55
 289,700 12.27 12.64 12.27 0 5,500 -0.1
11/11/2021
12.27
 486,200 12.27 12.45 12.18 600 0 0.0
10/11/2021
12.27
 599,300 12.45 12.55 12.18 4,800 0 0
09/11/2021
12.45
 397,200 12.36 12.50 12.27 4,000 0 0.1
08/11/2021
12.36
 344,200 12.45 12.68 12.27 0 0 0
05/11/2021
12.45
 240,500 12.36 12.55 12.14 200 800 0.0
04/11/2021
12.36
 209,200 12.18 12.45 12.14 9,700 5,200 0.0
03/11/2021
12.18
 245,800 12.64 12.73 12.18 0 15,800 -0.2
02/11/2021
12.64
 494,000 12.50 12.73 11.82 0 0 0
01/11/2021
12.50
 279,200 12.68 12.68 12.36 0 3,000 0.0
29/10/2021
12.68
 254,000 12.82 12.91 12.50 10,000 2,700 0.1
28/10/2021
12.82
 636,600 12.82 12.86 12.64 0 500 0.0
27/10/2021
12.82
 352,900 12.68 12.82 12.27 6,200 0 0.1
26/10/2021
12.68
 492,500 12.95 12.95 12.18 4,300 100 0.1
25/10/2021
12.95
 311,700 12.77 13.27 12.77 0 3,700 -0.1
22/10/2021
12.77
 628,400 12.18 12.82 12.45 0 200 0.0
21/10/2021
12.18
 848,300 11.41 12.18 11.45 0 4,000 -0.1
20/10/2021
11.41
 252,900 11.41 11.55 11.32 0 14,500 -0.2
19/10/2021
11.41
 237,500 11.55 11.64 11.27 0 22,800 -0.3
18/10/2021
11.55
 247,900 11.64 11.77 11.32 0 21,800 -0.3
15/10/2021
11.64
 296,400 11.59 11.73 11.18 0 6,000 -0.1
14/10/2021
11.59
 220,400 11.82 11.82 11.55 0 7,800 -0.1
13/10/2021
11.82
 222,300 11.77 11.86 11.64 0 15,300 -0.2
12/10/2021
11.77
 248,200 11.86 11.95 11.36 0 10,400 -0.1
11/10/2021
11.86
 251,200 12 12.09 11.64 0 18,300 -0.2
08/10/2021
12
 262,000 12.18 12.23 11.77 0 14,300 -0.2
07/10/2021
12.18
 472,200 11.91 12.36 11.82 0 4,300 -0.1
06/10/2021
11.91
 659,100 11.91 12.27 11.55 0 13,800 -0.2
05/10/2021
11.91
 364,500 11.36 11.91 11.36 0 1,000 0.0
04/10/2021
11.36
 238,700 11.55 11.64 11.18 0 4,900 -0.1
01/10/2021
11.55
 369,900 11.86 11.95 11.55 7,500 9,100 0.0
30/09/2021
11.86
 244,000 11.59 11.91 11.64 3,700 0 0.0
29/09/2021
11.59
 604,400 11.27 11.59 11.23 400 200 0.0
28/09/2021
11.27
 373,000 11 11.27 10.64 21,300 3,700 0.2
27/09/2021
11
 585,000 11.36 11.45 10.82 2,800 9,400 -0.1
24/09/2021
11.36
 229,700 11.82 12 11.36 0 4,700 -0.1
23/09/2021
11.82
 305,900 11.91 12.32 11.64 1,400 0 0.0
22/09/2021
11.91
 308,500 12.09 12.23 11.64 6,200 2,700 0.0
21/09/2021
12.09
 511,600 11.73 12.09 11.09 400 4,000 0.0
20/09/2021
11.73
 468,800 12.14 12.73 11.73 800 2,800 0.0
17/09/2021
12.14
 907,200 11.41 12.18 11.45 10,500 0 0.1
16/09/2021
11.41
 826,100 10.68 11.41 10.73 16,400 0 0.2
15/09/2021
10.68
 622,900 10.64 10.77 10.50 200 0 0.0
14/09/2021
10.64
 239,500 10.77 10.86 10.50 0 0 0
13/09/2021
10.77
 894,400 10.68 10.86 10.68 21,400 0 0.3
10/09/2021
10.68
 410,700 10.55 10.82 10.55 1,900 0 0.0
09/09/2021
10.55
 254,400 10.59 10.73 10.41 18,100 0 0.2

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