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

6.74
0.34
(5.31%)
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)
12/08/2021
9.35
 253,500 9.26 9.35 9.18 17,100 0 0.2
11/08/2021
9.18
 467,600 9.35 9.39 9.18 4,600 0 0.1
10/08/2021
9.35
 483,800 9.39 9.43 9.09 0 2,100 0.0
09/08/2021
9.39
 251,600 9.52 9.69 9.39 3,600 0 0.0
06/08/2021
9.65
 384,700 9.73 9.86 9.65 12,300 0 0.1
05/08/2021
9.73
 462,600 9.77 10.07 9.73 7,300 0 0.1
04/08/2021
10.07
 408,500 9.43 10.20 9.39 1,600 300 0.0
03/08/2021
9.69
 410,200 9.77 10.11 9.39 0 200 0.0
02/08/2021
9.94
 722,500 10.03 10.11 9.90 0 6,500 -0.1
30/07/2021
10.03
 256,000 10.07 10.20 10.03 3,700 1,400 0.0
29/07/2021
10.07
 293,300 9.90 10.20 9.86 0 0 0
28/07/2021
9.86
 617,500 9.77 9.94 9.65 0 3,900 0.0
27/07/2021
9.82
 304,100 9.94 9.94 9.48 4,000 7,800 0.0
26/07/2021
9.94
 596,800 9.77 9.99 9.60 18,100 0 0.2
23/07/2021
9.86
 256,300 9.77 9.94 9.56 4,600 2,000 0.0
22/07/2021
9.77
 481,000 9.43 9.82 8.80 27,100 0 0.3
21/07/2021
9.43
 388,700 9.43 9.56 9.39 14,800 0 0.2
20/07/2021
9.43
 469,500 9.18 9.52 9.18 0 200 0.0
19/07/2021
9.39
 464,900 9.39 9.39 9.22 0 900 0.0
16/07/2021
9.43
 471,600 9.43 9.56 9.35 2,700 0 0.0
15/07/2021
9.43
 521,000 9.18 9.60 9.18 45,000 0 0.5
14/07/2021
9.26
 491,700 9.09 9.39 9.09 29,000 0 0.3
13/07/2021
9.22
 913,000 8.67 9.26 8.67 18,800 3,900 0.2
12/07/2021
8.67
 218,300 8.88 8.88 8.49 0 11,000 -0.1
09/07/2021
8.88
 661,500 9.01 9.01 8.71 0 26,000 -0.3
08/07/2021
9.01
 185,300 9.05 9.14 8.97 8,600 100 0.0
07/07/2021
9.09
 665,400 9.05 9.31 9.01 9,400 0 0.1
06/07/2021
9.09
 269,000 9.05 9.18 9.05 17,300 0 0.2
05/07/2021
9.05
 630,600 8.97 9.09 8.97 4,300 0 0
02/07/2021
8.92
 238,300 9.05 9.22 8.92 6,700 0 0.1
01/07/2021
9.01
 275,100 8.80 9.01 8.80 0 9,300 -0.1
30/06/2021
8.84
 160,100 8.75 8.88 8.75 0 5,900 -0.1
29/06/2021
8.75
 152,000 8.92 8.92 8.75 10,600 0 0.1
28/06/2021
8.92
 622,600 8.92 9.18 8.80 2,700 1,900 0.0
25/06/2021
8.88
 205,800 8.92 8.97 8.84 0 0 0
24/06/2021
8.88
 218,800 8.92 9.14 8.88 8,900 0 0.1
23/06/2021
9.01
 786,200 9.01 9.09 8.97 11,600 0 0.1
22/06/2021
9.01
 593,100 8.88 9.09 8.88 5,700 0 0.1
21/06/2021
8.97
 822,800 8.88 9.01 8.84 10,300 0 0.1
18/06/2021
8.84
 367,600 9.01 9.05 8.80 8,400 0 0.1
17/06/2021
9.01
 271,900 9.01 9.05 8.92 14,300 0 0.2
16/06/2021
9.05
 266,300 8.92 9.09 8.92 15,500 0 0.2
15/06/2021
9.01
 335,800 8.92 9.09 8.84 16,500 0 0.2
14/06/2021
8.92
 268,100 8.67 8.97 8.58 0 18,600 -0.2
11/06/2021
8.67
 300,000 8.63 8.75 8.63 0 0 0
10/06/2021
8.63
 671,900 8.58 8.71 8.49 0 3,800 0.0
09/06/2021
8.58
 434,000 8.50 8.58 8.49 0 15,400 -0.2
08/06/2021
8.50
 176,600 8.58 8.63 8.50 0 5,100 -0.1
07/06/2021
8.58
 276,800 8.58 8.67 8.54 0 6,200 -0.1
04/06/2021
8.58
 375,800 8.63 8.63 8.54 0 8,200 -0.1
03/06/2021
8.63
 205,400 8.58 8.63 8.58 0 5,800 -0.1
02/06/2021
8.58
 144,200 8.54 8.58 8.50 0 1,400 0.0
01/06/2021
8.54
 122,200 8.54 8.58 8.50 0 6,200 -0.1
31/05/2021
8.54
 107,500 8.47 8.58 8.47 0 6,300 -0.1
28/05/2021
8.47
 574,400 8.44 8.48 8.43 0 10,300 -0.1
27/05/2021
8.44
 87,400 8.46 8.46 8.44 0 15,000 -0.1
26/05/2021
8.46
 238,100 8.46 8.47 8.44 0 15,900 -0.2
25/05/2021
8.46
 480,600 8.46 8.49 8.43 0 9,200 -0.1
24/05/2021
8.46
 292,400 8.71 8.75 8.46 0 4,100 0.0
21/05/2021
8.71
 174,500 8.71 8.80 8.67 0 1,800 0.0
20/05/2021
8.71
 354,400 8.80 8.84 8.67 0 1,800 0.0
19/05/2021
8.80
 180,700 8.75 8.84 8.71 0 0 0
18/05/2021
8.75
 541,800 8.67 8.80 8.67 0 5,800 -0.1
17/05/2021
8.67
 187,600 8.58 8.71 8.58 0 12,000 -0.1
14/05/2021
8.58
 303,900 8.50 8.63 8.50 0 0 0
13/05/2021
8.50
 207,000 8.44 8.54 8.44 0 0 0
12/05/2021
8.44
 329,400 8.46 8.47 8.44 0 8,700 -0.1
11/05/2021
8.46
 222,200 8.50 8.58 8.46 0 14,300 -0.1
10/05/2021
8.50
 202,900 8.50 8.63 8.49 0 9,300 -0.1
07/05/2021
8.50
 359,100 8.63 8.67 8.45 0 44,800 -0.4
06/05/2021
8.67
 354,800 8.75 8.88 8.58 0 0 0
05/05/2021
8.80
 309,000 8.88 9.01 8.71 0 0 0
04/05/2021
8.97
 526,100 8.92 9.05 8.80 15,200 2,400 0.1
29/04/2021
9.01
 1,010,500 8.88 9.18 8.88 60,300 0 0.6
28/04/2021
8.88
 472,600 8.75 8.88 8.75 30,400 0 0.3
27/04/2021
8.75
 737,300 8.75 8.84 8.67 1,200 0 0.0
26/04/2021
8.75
 269,900 8.75 8.88 8.67 12,700 0 0.1
23/04/2021
8.75
 2,087,900 8.84 8.92 8.67 0 4,400 0.0
22/04/2021
8.88
 242,100 8.88 9.01 8.75 4,400 3,100 0.0
20/04/2021
8.88
 721,100 8.84 9.05 8.84 26,800 0 0.3
19/04/2021
8.88
 506,700 8.75 8.97 8.75 18,100 0 0.2
16/04/2021
8.80
 743,000 8.58 8.92 8.58 12,600 0 0.1
15/04/2021
8.58
 339,700 8.50 8.63 8.47 3,800 1,600 0.0
14/04/2021
8.54
 173,900 8.54 8.58 8.49 0 10,700 -0.1
13/04/2021
8.54
 780,700 8.67 8.67 8.48 0 7,700 -0.1
12/04/2021
8.67
 230,800 8.67 8.75 8.06 2,100 0 0.0
09/04/2021
8.67
 400,900 8.63 8.75 8.58 0 0 0
08/04/2021
8.63
 121,400 8.58 8.67 8.58 0 300 0.0
07/04/2021
8.58
 405,400 8.50 8.63 8.46 0 7,000 -0.1
06/04/2021
8.50
 160,800 8.63 8.67 8.49 0 0 0
05/04/2021
8.63
 434,200 8.58 8.71 8.50 0 7,100 -0.1
02/04/2021
8.58
 103,700 8.75 8.80 8.58 9,100 0 0.1
01/04/2021
8.75
 239,500 8.67 8.80 8.67 17,000 0 0.2
31/03/2021
8.67
 711,000 8.84 8.88 8.54 15,200 0 0.2
30/03/2021
8.84
 340,000 8.63 9.22 8.63 14,400 0 0.1
29/03/2021
8.63
 675,500 8.50 8.71 8.48 3,900 0 0.0
26/03/2021
8.50
 212,200 8.50 8.54 8.47 0 19,500 -0.2
25/03/2021
8.50
 248,400 8.50 8.58 8.48 0 2,100 0.0
24/03/2021
8.50
 142,500 8.48 8.58 8.48 0 400 0.0
23/03/2021
8.48
 198,400 8.46 8.48 8.44 0 2,800 0.0

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