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)
23/10/2020
7.05
 299,940 6.99 7.05 6.96 0 0 0
22/10/2020
6.99
 366,480 6.95 7.00 6.93 0 0 0
21/10/2020
6.95
 334,820 6.96 6.99 6.93 0 0 0
20/10/2020
6.96
 294,120 6.96 6.96 6.91 0 0 0
19/10/2020
6.96
 293,150 7.00 7.04 6.96 0 0 0
16/10/2020
7.00
 376,130 7.00 7.04 6.95 0 0 0
15/10/2020
6.99
 567,130 6.91 7.04 6.91 0 0 0
14/10/2020
6.90
 280,420 6.84 6.90 6.83 0 0 0
13/10/2020
6.84
 253,140 6.76 6.84 6.76 0 0 0
12/10/2020
6.77
 327,960 6.80 6.81 6.76 0 0 0
09/10/2020
6.80
 245,810 6.86 6.87 6.80 0 0 0
08/10/2020
6.87
 219,460 6.91 6.93 6.87 0 0 0
07/10/2020
6.91
 395,940 6.75 6.94 6.73 0 0 0
06/10/2020
6.75
 244,270 6.80 6.81 6.75 0 0 0
05/10/2020
6.79
 259,140 6.72 6.81 6.72 0 0 0
02/10/2020
6.72
 361,400 6.62 6.72 6.61 0 0 0
01/10/2020
6.61
 172,570 6.58 6.61 6.54 0 0 0
30/09/2020
6.59
 144,260 6.65 6.66 6.59 0 0 0
29/09/2020
6.65
 297,000 6.65 6.73 6.64 0 0 0
28/09/2020
6.65
 296,090 6.49 6.65 6.48 0 0 0
25/09/2020
6.49
 202,160 6.46 6.49 6.43 0 0 0
24/09/2020
6.44
 168,010 6.46 6.48 6.44 0 0 0
23/09/2020
6.47
 183,140 6.41 6.49 6.41 0 0 0
22/09/2020
6.41
 173,800 6.47 6.47 6.41 0 0 0
21/09/2020
6.48
 180,710 6.47 6.49 6.46 0 0 0
18/09/2020
6.48
 215,130 6.45 6.50 6.45 0 0 0
17/09/2020
6.47
 272,880 6.48 6.49 6.44 0 0 0
16/09/2020
6.48
 331,900 6.58 6.59 6.48 0 0 0
15/09/2020
6.59
 463,680 6.67 6.75 6.59 0 0 0
14/09/2020
6.70
 604,580 6.46 6.70 6.41 0 0 0
11/09/2020
6.46
 187,570 6.47 6.48 6.44 0 0 0
10/09/2020
6.47
 221,330 6.42 6.47 6.39 0 0 0
09/09/2020
6.42
 259,860 6.37 6.42 6.33 0 0 0
08/09/2020
6.37
 211,670 6.25 6.37 6.25 0 0 0
07/09/2020
6.37
 298,110 6.46 6.46 6.29 0 0 0
04/09/2020
6.46
 287,530 6.46 6.63 6.25 0 0 0
03/09/2020
6.54
 258,360 6.38 6.54 6.03 0 0 0
01/09/2020
6.37
 28,220 6.28 6.37 6.20 0 0 0
31/08/2020
6.20
 10,750 6.03 6.37 6.03 0 0 0
28/08/2020
6.45
 4,630 6.58 6.58 5.95 0 0 0
27/08/2020
6.29
 14,280 6.60 6.60 6.14 0 0 0
26/08/2020
6.60
 18,030 6.90 6.90 6.18 0 0 0
25/08/2020
6.64
 21,190 6.20 6.64 5.77 0 0 0
24/08/2020
6.20
 2,770 6.58 6.58 6.16 0 0 0
21/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
20/08/2020
6.62
 1,020 6.20 6.62 6.20 0 0 0
19/08/2020
6.66
 1,500 5.87 6.66 5.87 0 0 0
18/08/2020
6.31
 10 6.31 6.31 6.31 0 0 0
17/08/2020
6.78
 0 6.78 6.78 6.78 0 0 0
14/08/2020
6.78
 0 6.78 6.78 6.78 0 0 0
13/08/2020
6.78
 0 6.78 6.78 6.78 0 0 0
12/08/2020
6.78
 110 6.55 6.78 6.55 0 0 0
11/08/2020
7.04
 1,630 6.71 7.04 6.25 0 0 0
10/08/2020
6.71
 10 6.71 6.71 6.71 0 0 0
07/08/2020
6.74
 30 6.74 6.74 6.74 0 0 0
06/08/2020
6.74
 100 6.78 6.78 6.63 0 0 0
05/08/2020
6.70
 0 6.70 6.70 6.70 0 0 0
04/08/2020
6.70
 60 6.70 6.70 6.70 0 0 0
03/08/2020
6.32
 240 6.32 6.75 6.32 0 0 0
31/07/2020
6.79
 10 6.79 6.79 6.79 0 0 0
30/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
29/07/2020
6.63
 0 6.63 6.63 6.63 0 0 0
28/07/2020
6.63
 11,560 6.37 6.70 6.37 0 0 0
27/07/2020
6.80
 50 6.80 6.80 6.80 0 0 0
24/07/2020
7.13
 310 6.72 7.13 6.72 0 0 0
23/07/2020
7.22
 330 7.63 7.63 7.22 0 0 0
22/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
21/07/2020
7.22
 0 7.22 7.22 7.22 0 0 0
20/07/2020
7.22
 4,200 7.22 7.24 6.80 0 0 0
17/07/2020
7.27
 0 7.27 7.27 7.27 0 0 0
16/07/2020
7.27
 0 7.27 7.27 7.27 0 0 0
15/07/2020
7.27
 8,320 7.31 7.31 6.80 0 0 0
14/07/2020
7.31
 2,930 7.27 7.31 7.18 0 0 0
13/07/2020
7.39
 3,720 7.39 7.39 7.27 0 0 0
10/07/2020
7.30
 7,410 7.32 7.32 7.22 0 0 0
09/07/2020
7.56
 33,120 7.46 7.56 7.22 0 900 0.0
08/07/2020
7.65
 35,360 7.65 7.65 6.80 0 0 0
07/07/2020
7.31
 12,660 7.38 7.72 7.31 0 0 0
06/07/2020
7.38
 11,200 7.43 7.43 7.38 0 0 0
03/07/2020
7.38
 4,110 7.38 7.39 7.36 0 0 0
02/07/2020
7.38
 46,980 7.39 7.39 7.28 0 0 0
01/07/2020
7.39
 44,000 7.65 7.65 7.31 0 0 0
30/06/2020
7.39
 35,970 7.15 7.48 7.05 0 0 0
29/06/2020
7.39
 116,120 7.49 7.56 6.94 0 0 0
26/06/2020
7.44
 28,830 7.65 7.76 7.44 0 0 0
25/06/2020
7.76
 8,900 7.77 7.85 7.48 0 0 0
24/06/2020
7.77
 19,450 7.78 7.85 7.65 0 0 0
23/06/2020
7.72
 60,180 7.93 7.93 7.64 0 0 0
22/06/2020
7.85
 17,350 7.90 7.90 7.74 0 0 0
19/06/2020
7.95
 32,170 7.86 7.95 7.65 0 0 0
18/06/2020
7.89
 21,160 7.90 7.90 7.72 0 0 0
17/06/2020
7.90
 25,410 7.99 7.99 7.82 0 0 0
16/06/2020
8.03
 103,440 8.01 8.07 7.86 0 0 0
15/06/2020
7.99
 105,720 7.82 8.07 7.82 0 0 0
12/06/2020
7.82
 119,320 7.48 7.82 7.35 0 0 0
11/06/2020
7.56
 116,660 7.35 7.64 7.35 0 0 0
10/06/2020
7.44
 134,440 6.97 7.44 6.88 0 0 0
09/06/2020
6.97
 128,400 7.05 7.08 6.97 0 0 0
08/06/2020
7.22
 143,250 7.18 7.22 6.96 0 0 0
05/06/2020
6.96
 170,180 6.70 7.05 6.68 0 0 0

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