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)
08/09/2021
10.59
 756,500 10.27 10.64 10.32 9,800 0 0.1
07/09/2021
10.27
 330,000 10.50 10.50 10.27 0 9,900 -0.1
06/09/2021
10.50
 423,900 10.55 10.73 10.45 6,300 0 0.1
01/09/2021
10.55
 638,100 10.36 10.64 10.36 0 800 0.0
31/08/2021
10.36
 382,400 10.45 10.45 10.09 0 800 0.0
30/08/2021
10.45
 281,700 10.45 10.55 10.18 0 0 0
27/08/2021
10.45
 367,400 10.45 10.59 10.41 0 0 0
26/08/2021
10.45
 545,500 10.36 10.59 10.32 0 0 0
25/08/2021
10.36
 856,000 10.09 10.59 10.18 0 1,200 0.0
24/08/2021
10.09
 443,500 10 10.27 9.95 0 4,000 0.0
23/08/2021
10
 220,500 9.77 10 9.73 0 7,900 -0.1
20/08/2021
9.77
 217,700 10 10.05 9.77 0 11,200 -0.1
19/08/2021
10
 217,500 10.18 10.18 9.95 0 7,100 -0.1
18/08/2021
10.18
 200,700 10.18 10.27 10.09 0 2,100 0.0
17/08/2021
10.18
 564,300 10.27 10.36 10.09 0 11,300 -0.1
16/08/2021
10.27
 229,000 10.14 10.45 10.14 0 17,000 -0.2
13/08/2021
10.14
 212,500 10 10.14 9.95 0 200 0
12/08/2021
10
 253,500 9.82 10 9.82 17,100 0 0.2
11/08/2021
9.82
 467,600 10 10.05 9.82 4,600 0 0.1
10/08/2021
10
 483,800 10.05 10.09 9.73 0 2,100 0.0
09/08/2021
10.05
 251,600 10.32 10.36 10.05 3,600 0 0.0
06/08/2021
10.32
 384,700 10.41 10.55 10.32 12,300 0 0.1
05/08/2021
10.41
 462,600 10.55 10.77 10.41 7,300 0 0.1
04/08/2021
10.55
 447,600 10.36 10.91 10.05 1,600 300 0.0
03/08/2021
10.36
 410,200 10.64 10.82 10.05 0 200 0.0
02/08/2021
10.64
 722,500 10.73 10.82 10.59 0 6,500 -0.1
30/07/2021
10.73
 256,000 10.77 10.91 10.73 3,700 1,400 0.0
29/07/2021
10.77
 293,300 10.55 10.91 10.55 0 0 0
28/07/2021
10.55
 617,500 10.50 10.64 10.32 0 3,900 0.0
27/07/2021
10.50
 304,100 10.64 10.64 10.14 4,000 7,800 0.0
26/07/2021
10.64
 596,800 10.55 10.68 10.27 18,100 0 0.2
23/07/2021
10.55
 256,300 10.45 10.64 10.23 4,600 2,000 0.0
22/07/2021
10.45
 481,000 10.09 10.50 9.41 27,100 0 0.3
21/07/2021
10.09
 388,700 10.09 10.23 10.05 14,800 0 0.2
20/07/2021
10.09
 469,500 10.05 10.18 9.82 0 200 0.0
19/07/2021
10.05
 464,900 10.09 10.09 9.86 0 900 0.0
16/07/2021
10.09
 471,600 10.09 10.23 10 2,700 0 0.0
15/07/2021
10.09
 521,000 9.91 10.27 9.82 45,000 0 0.5
14/07/2021
9.91
 491,700 9.86 10.05 9.73 29,000 0 0.3
13/07/2021
9.86
 913,000 9.27 9.91 9.27 18,800 3,900 0.2
12/07/2021
9.27
 218,300 9.50 9.50 9.08 0 11,000 -0.1
09/07/2021
9.50
 661,500 9.64 9.64 9.32 0 26,000 -0.3
08/07/2021
9.64
 185,300 9.73 9.77 9.59 8,600 100 0.0
07/07/2021
9.73
 665,400 9.73 9.95 9.64 9,400 0 0.1
06/07/2021
9.73
 269,000 9.68 9.82 9.68 17,300 0 0.2
05/07/2021
9.68
 630,600 9.55 9.73 9.59 4,300 0 0
02/07/2021
9.55
 238,300 9.64 9.86 9.55 6,700 0 0.1
01/07/2021
9.64
 275,100 9.45 9.64 9.41 0 9,300 -0.1
30/06/2021
9.45
 160,100 9.36 9.50 9.36 0 5,900 -0.1
29/06/2021
9.36
 152,000 9.55 9.55 9.36 10,600 0 0.1
28/06/2021
9.55
 622,600 9.50 9.82 9.41 2,700 1,900 0.0
25/06/2021
9.50
 205,800 9.50 9.59 9.45 0 0 0
24/06/2021
9.50
 218,800 9.64 9.77 9.50 8,900 0 0.1
23/06/2021
9.64
 786,200 9.64 9.73 9.59 11,600 0 0.1
22/06/2021
9.64
 593,100 9.59 9.73 9.50 5,700 0 0.1
21/06/2021
9.59
 822,800 9.45 9.64 9.45 10,300 0 0.1
18/06/2021
9.45
 367,600 9.64 9.68 9.41 8,400 0 0.1
17/06/2021
9.64
 271,900 9.68 9.68 9.55 14,300 0 0.2
16/06/2021
9.68
 266,300 9.64 9.73 9.55 15,500 0 0.2
15/06/2021
9.64
 335,800 9.55 9.73 9.45 16,500 0 0.2
14/06/2021
9.55
 268,100 9.27 9.59 9.18 0 18,600 -0.2
11/06/2021
9.27
 300,000 9.23 9.36 9.23 0 0 0
10/06/2021
9.23
 671,900 9.18 9.32 9.08 0 3,800 0.0
09/06/2021
9.18
 434,000 9.09 9.18 9.08 0 15,400 -0.2
08/06/2021
9.09
 176,600 9.18 9.23 9.09 0 5,100 -0.1
07/06/2021
9.18
 276,800 9.18 9.27 9.14 0 6,200 -0.1
04/06/2021
9.18
 375,800 9.23 9.23 9.14 0 8,200 -0.1
03/06/2021
9.23
 205,400 9.18 9.23 9.18 0 5,800 -0.1
02/06/2021
9.18
 144,200 9.14 9.18 9.09 0 1,400 0.0
01/06/2021
9.14
 122,200 9.14 9.18 9.09 0 6,200 -0.1
31/05/2021
9.14
 107,500 9.06 9.18 9.06 0 6,300 -0.1
28/05/2021
9.06
 574,400 9.03 9.07 9.02 0 10,300 -0.1
27/05/2021
9.03
 87,400 9.05 9.05 9.03 0 15,000 -0.1
26/05/2021
9.05
 238,100 9.05 9.06 9.03 0 15,900 -0.2
25/05/2021
9.05
 480,600 9.05 9.08 9.02 0 9,200 -0.1
24/05/2021
9.05
 292,400 9.32 9.36 9.05 0 4,100 0.0
21/05/2021
9.32
 174,500 9.32 9.41 9.27 0 1,800 0.0
20/05/2021
9.32
 354,400 9.41 9.45 9.27 0 1,800 0.0
19/05/2021
9.41
 180,700 9.36 9.45 9.32 0 0 0
18/05/2021
9.36
 541,800 9.27 9.41 9.27 0 5,800 -0.1
17/05/2021
9.27
 187,600 9.18 9.32 9.18 0 12,000 -0.1
14/05/2021
9.18
 303,900 9.09 9.23 9.09 0 0 0
13/05/2021
9.09
 207,000 9.03 9.14 9.03 0 0 0
12/05/2021
9.03
 329,400 9.05 9.06 9.03 0 8,700 -0.1
11/05/2021
9.05
 222,200 9.09 9.18 9.05 0 14,300 -0.1
10/05/2021
9.09
 202,900 9.09 9.23 9.08 0 9,300 -0.1
07/05/2021
9.09
 359,100 9.27 9.27 9.04 0 44,800 -0.4
06/05/2021
9.27
 354,800 9.41 9.50 9.18 0 0 0
05/05/2021
9.41
 309,000 9.59 9.64 9.32 0 0 0
04/05/2021
9.59
 526,100 9.64 9.68 9.41 15,200 2,400 0.1
29/04/2021
9.64
 1,010,500 9.50 9.82 9.50 60,300 0 0.6
28/04/2021
9.50
 472,600 9.36 9.50 9.36 30,400 0 0.3
27/04/2021
9.36
 737,300 9.36 9.45 9.27 1,200 0 0.0
26/04/2021
9.36
 269,900 9.36 9.50 9.27 12,700 0 0.1
23/04/2021
9.36
 2,087,900 9.50 9.55 9.27 0 4,400 0.0
22/04/2021
9.50
 242,100 9.50 9.64 9.36 4,400 3,100 0.0
20/04/2021
9.50
 721,100 9.50 9.68 9.45 26,800 0 0.3
19/04/2021
9.50
 506,700 9.41 9.59 9.36 18,100 0 0.2
16/04/2021
9.41
 743,000 9.18 9.55 9.18 12,600 0 0.1
15/04/2021
9.18
 339,700 9.14 9.23 9.06 3,800 1,600 0.0

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