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)
04/01/2022
9.94
 122,100 9.77 10.20 9.77 900 1,200 0.0
31/12/2021
10.20
 338,700 10.03 10.20 9.60 0 9,000 -0.1
30/12/2021
9.94
 226,600 9.86 9.94 9.52 3,100 700 0.0
29/12/2021
9.77
 341,800 10.07 10.11 9.73 200 10,200 -0.1
28/12/2021
10.20
 175,500 10.07 10.28 9.94 100 1,800 0.0
27/12/2021
10.07
 247,900 10.28 10.28 9.94 0 4,500 -0.1
24/12/2021
10.20
 361,500 10.45 10.45 10.03 0 10,400 -0.1
23/12/2021
10.28
 346,300 10.58 10.62 10.07 0 12,500 -0.2
22/12/2021
10.54
 333,900 10.58 10.62 10.20 800 1,900 0.0
21/12/2021
10.54
 463,200 10.71 10.71 10.37 0 400 0.0
20/12/2021
10.62
 376,800 10.62 10.71 10.20 0 26,900 -0.3
17/12/2021
10.62
 291,300 10.88 10.88 10.50 0 18,000 -0.2
16/12/2021
10.79
 299,600 10.88 10.88 10.54 0 7,400 -0.1
15/12/2021
10.88
 390,900 10.79 10.88 10.37 0 4,800 -0.1
14/12/2021
10.71
 276,800 10.88 10.96 10.62 0 11,100 -0.1
13/12/2021
10.88
 378,300 11.05 11.05 10.62 0 5,000 -0.1
10/12/2021
11.05
 308,300 10.88 11.26 10.62 0 19,500 -0.3
09/12/2021
10.62
 219,100 10.41 10.62 10.20 0 3,100 0.0
08/12/2021
10.41
 222,200 10.50 10.50 10.20 0 16,200 -0.2
07/12/2021
10.37
 250,000 10.37 10.54 10.11 0 4,000 0.0
06/12/2021
10.28
 259,400 10.75 10.88 10.20 0 17,000 -0.2
03/12/2021
10.79
 224,900 11.05 11.05 10.62 15,200 18,800 0.0
02/12/2021
10.92
 177,200 10.96 11.00 10.79 0 8,000 -0.1
01/12/2021
10.88
 262,400 10.84 11.05 10.71 0 12,500 -0.2
30/11/2021
10.84
 243,200 10.79 11.05 10.75 0 8,300 -0.1
29/11/2021
10.84
 242,500 11.09 11.09 10.75 0 5,600 0
26/11/2021
11.22
 488,500 11.22 11.39 10.88 0 15,700 -0.2
25/11/2021
11.13
 555,300 10.88 11.34 10.41 0 8,200 -0.1
24/11/2021
10.79
 424,600 10.88 11.05 10.45 0 18,300 -0.2
23/11/2021
10.79
 303,500 11.05 11.05 10.71 0 13,100 -0.2
22/11/2021
11.05
 268,300 11.05 11.22 10.96 0 29,300 -0.4
19/11/2021
11.30
 193,500 11.30 11.43 11.26 0 16,200 -0.2
18/11/2021
11.43
 268,900 11.60 11.60 11.30 0 7,800 -0.1
17/11/2021
11.60
 303,400 11.64 11.81 11.47 0 6,500 -0.1
16/11/2021
11.64
 309,300 11.77 11.77 11.47 0 7,400 -0.1
15/11/2021
11.77
 338,700 11.90 11.98 11.68 1,200 0 0.0
12/11/2021
11.73
 289,700 11.47 11.81 11.47 0 5,500 -0.1
11/11/2021
11.47
 486,200 11.56 11.64 11.39 600 0 0.0
10/11/2021
11.47
 599,300 11.64 11.73 11.39 4,800 0 0
09/11/2021
11.64
 397,200 11.56 11.68 11.47 4,000 0 0.1
08/11/2021
11.56
 344,200 11.68 11.85 11.47 0 0 0
05/11/2021
11.64
 240,500 11.56 11.73 11.34 200 800 0.0
04/11/2021
11.56
 209,200 11.39 11.64 11.34 9,700 5,200 0.0
03/11/2021
11.39
 245,800 11.77 11.90 11.39 0 15,800 -0.2
02/11/2021
11.81
 494,000 11.05 11.90 11.05 0 0 0
01/11/2021
11.68
 279,200 11.85 11.85 11.56 0 3,000 0.0
29/10/2021
11.85
 254,000 11.98 12.07 11.68 10,000 2,700 0.1
28/10/2021
11.98
 636,600 11.98 12.02 11.81 0 500 0.0
27/10/2021
11.98
 352,900 11.90 11.98 11.47 6,200 0 0.1
26/10/2021
11.85
 492,500 11.64 12.07 11.39 4,300 100 0.1
25/10/2021
12.11
 311,700 12.15 12.41 11.94 0 3,700 -0.1
22/10/2021
11.94
 628,400 11.64 11.98 11.64 0 200 0.0
21/10/2021
11.39
 848,300 10.79 11.39 10.71 0 4,000 -0.1
20/10/2021
10.67
 252,900 10.67 10.79 10.58 0 14,500 -0.2
19/10/2021
10.67
 237,500 10.79 10.88 10.54 0 22,800 -0.3
18/10/2021
10.79
 247,900 11.00 11.00 10.58 0 21,800 -0.3
15/10/2021
10.88
 296,400 10.84 10.96 10.45 0 6,000 -0.1
14/10/2021
10.84
 220,400 11.05 11.05 10.79 0 7,800 -0.1
13/10/2021
11.05
 222,300 11.05 11.09 10.88 0 15,300 -0.2
12/10/2021
11.00
 248,200 11.13 11.17 10.62 0 10,400 -0.1
11/10/2021
11.09
 251,200 10.96 11.30 10.88 0 18,300 -0.2
08/10/2021
11.22
 262,000 11.39 11.43 11.00 0 14,300 -0.2
07/10/2021
11.39
 472,200 11.13 11.56 11.05 0 4,300 -0.1
06/10/2021
11.13
 659,100 10.88 11.47 10.79 0 13,800 -0.2
05/10/2021
11.13
 377,500 10.62 11.13 10.62 0 1,000 0.0
04/10/2021
10.62
 238,700 10.79 10.88 10.45 0 4,900 -0.1
01/10/2021
10.79
 369,900 11.09 11.17 10.79 7,500 9,100 0.0
30/09/2021
11.09
 244,000 10.88 11.13 10.88 3,700 0 0.0
29/09/2021
10.84
 604,400 10.62 10.84 10.50 400 200 0.0
28/09/2021
10.54
 373,000 10.33 10.54 9.94 21,300 3,700 0.2
27/09/2021
10.28
 585,000 10.58 10.71 10.11 2,800 9,400 -0.1
24/09/2021
10.62
 229,700 11.05 11.22 10.62 0 4,700 -0.1
23/09/2021
11.05
 305,900 11.05 11.51 10.88 1,400 0 0.0
22/09/2021
11.13
 308,500 11.05 11.43 10.88 6,200 2,700 0.0
21/09/2021
11.30
 511,600 10.54 11.30 10.37 400 4,000 0.0
20/09/2021
10.96
 468,800 11.56 11.90 10.96 800 2,800 0.0
17/09/2021
11.34
 907,200 10.96 11.39 10.71 10,500 0 0.1
16/09/2021
10.67
 826,100 10.03 10.67 10.03 16,400 0 0.2
15/09/2021
9.99
 622,900 9.90 10.07 9.82 200 0 0.0
14/09/2021
9.94
 239,500 10.11 10.16 9.82 0 0 0
13/09/2021
10.07
 894,400 9.99 10.16 9.99 21,400 0 0.3
10/09/2021
9.99
 410,700 9.86 10.11 9.86 1,900 0 0.0
09/09/2021
9.86
 254,400 9.90 10.03 9.73 18,100 0 0.2
08/09/2021
9.90
 756,500 9.69 9.94 9.65 9,800 0 0.1
07/09/2021
9.60
 330,000 9.77 9.82 9.60 0 9,900 -0.1
06/09/2021
9.82
 423,900 9.82 10.03 9.77 6,300 0 0.1
01/09/2021
9.86
 638,100 9.69 9.94 9.69 0 800 0.0
31/08/2021
9.69
 382,400 9.77 9.77 9.43 0 800 0.0
30/08/2021
9.77
 281,700 9.73 9.86 9.52 0 0 0
27/08/2021
9.77
 367,400 9.77 9.90 9.73 0 0 0
26/08/2021
9.77
 545,500 9.65 9.90 9.65 0 0 0
25/08/2021
9.69
 856,000 9.52 9.90 9.52 0 1,200 0.0
24/08/2021
9.43
 443,500 9.35 9.60 9.31 0 4,000 0.0
23/08/2021
9.35
 220,500 9.14 9.35 9.09 0 7,900 -0.1
20/08/2021
9.14
 217,700 9.35 9.39 9.14 0 11,200 -0.1
19/08/2021
9.35
 217,500 9.52 9.52 9.31 0 7,100 -0.1
18/08/2021
9.52
 200,700 9.52 9.60 9.43 0 2,100 0.0
17/08/2021
9.52
 564,300 9.60 9.69 9.43 0 11,300 -0.1
16/08/2021
9.60
 229,000 9.48 9.77 9.48 0 17,000 -0.2
13/08/2021
9.48
 212,500 9.35 9.48 9.31 0 200 0

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