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)
17/11/2020
7.42
 551,840 7.45 7.46 7.42 8,100 0 0.1
16/11/2020
7.45
 521,240 7.41 7.45 7.40 11,920 0 0.1
13/11/2020
7.41
 277,180 7.38 7.41 7.36 27,860 0 0.2
12/11/2020
7.38
 522,710 7.33 7.38 7.23 7,250 0 0.1
11/11/2020
7.33
 362,070 7.39 7.42 7.28 11,680 0 0.1
10/11/2020
7.39
 497,870 7.37 7.40 7.36 0 0 0
09/11/2020
7.37
 398,470 7.42 7.44 7.32 1,590 0 0.0
06/11/2020
7.42
 321,200 7.37 7.42 7.35 0 0 0
05/11/2020
7.37
 263,090 7.46 7.47 7.37 0 0 0
04/11/2020
7.46
 533,890 7.59 7.59 7.36 0 0 0
03/11/2020
7.59
 340,000 7.64 7.64 7.54 0 0 0
02/11/2020
7.64
 267,200 7.77 7.77 7.64 0 0 0
30/10/2020
7.77
 566,100 7.87 7.93 7.77 0 0 0
29/10/2020
7.87
 820,610 7.75 7.87 7.73 0 0 0
28/10/2020
7.75
 897,480 7.54 7.77 7.51 0 0 0
27/10/2020
7.54
 348,000 7.54 7.55 7.49 0 0 0
26/10/2020
7.54
 233,080 7.55 7.55 7.49 0 0 0
23/10/2020
7.55
 299,940 7.47 7.55 7.45 0 0 0
22/10/2020
7.47
 366,480 7.44 7.49 7.42 0 0 0
21/10/2020
7.44
 334,820 7.45 7.47 7.41 0 0 0
20/10/2020
7.45
 294,120 7.45 7.45 7.39 0 0 0
19/10/2020
7.45
 293,150 7.49 7.54 7.45 0 0 0
16/10/2020
7.49
 376,130 7.47 7.53 7.44 0 0 0
15/10/2020
7.47
 567,130 7.38 7.54 7.39 0 0 0
14/10/2020
7.38
 280,420 7.32 7.38 7.31 0 0 0
13/10/2020
7.32
 253,140 7.25 7.32 7.23 0 0 0
12/10/2020
7.25
 327,960 7.27 7.28 7.23 0 0 0
09/10/2020
7.27
 245,810 7.35 7.35 7.27 0 0 0
08/10/2020
7.35
 219,460 7.39 7.41 7.35 0 0 0
07/10/2020
7.39
 395,940 7.22 7.43 7.20 0 0 0
06/10/2020
7.22
 244,270 7.26 7.28 7.22 0 0 0
05/10/2020
7.26
 259,140 7.19 7.28 7.19 0 0 0
02/10/2020
7.19
 361,400 7.07 7.19 7.07 0 0 0
01/10/2020
7.07
 172,570 7.05 7.07 7 0 0 0
30/09/2020
7.05
 144,260 7.11 7.13 7.05 0 0 0
29/09/2020
7.11
 297,000 7.11 7.20 7.10 0 0 0
28/09/2020
7.11
 296,090 6.95 7.12 6.94 0 0 0
25/09/2020
6.95
 202,160 6.89 6.95 6.88 0 0 0
24/09/2020
6.89
 168,010 6.92 6.93 6.89 0 0 0
23/09/2020
6.92
 183,140 6.85 6.95 6.85 0 0 0
22/09/2020
6.85
 173,800 6.94 6.94 6.85 0 0 0
21/09/2020
6.94
 180,710 6.94 6.95 6.91 0 0 0
18/09/2020
6.94
 215,130 6.92 6.95 6.90 0 0 0
17/09/2020
6.92
 272,880 6.94 6.95 6.89 0 0 0
16/09/2020
6.94
 331,900 7.05 7.05 6.94 0 0 0
15/09/2020
7.05
 463,680 7.16 7.22 7.05 0 0 0
14/09/2020
7.16
 604,580 6.91 7.16 6.85 0 0 0
11/09/2020
6.91
 187,570 6.92 6.93 6.89 0 0 0
10/09/2020
6.92
 221,330 6.87 6.92 6.84 0 0 0
09/09/2020
6.87
 259,860 6.82 6.87 6.77 0 0 0
08/09/2020
6.82
 211,670 6.82 6.82 6.68 0 0 0
07/09/2020
6.82
 298,110 6.91 6.91 6.73 0 0 0
04/09/2020
6.91
 287,530 7 7.09 6.68 0 0 0
03/09/2020
7
 258,360 6.82 7 6.45 0 0 0
01/09/2020
6.82
 28,220 6.64 6.82 6.64 0 0 0
31/08/2020
6.64
 10,750 6.90 6.90 6.45 0 0 0
28/08/2020
6.90
 4,630 6.73 7.04 6.36 0 0 0
27/08/2020
6.73
 14,280 7.06 7.06 6.57 0 0 0
26/08/2020
7.06
 18,030 7.10 7.38 6.61 0 0 0
25/08/2020
7.10
 21,190 6.64 7.10 6.17 0 0 0
24/08/2020
6.64
 2,770 7.08 7.08 6.59 0 0 0
21/08/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/08/2020
7.08
 1,020 7.13 7.13 6.64 0 0 0
19/08/2020
7.13
 1,500 6.75 7.13 6.28 0 0 0
18/08/2020
6.75
 10 7.25 7.25 6.75 0 0 0
17/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/08/2020
7.25
 0 7.25 7.25 7.25 0 0 0
12/08/2020
7.25
 110 7.53 7.53 7.01 0 0 0
11/08/2020
7.53
 1,630 7.18 7.53 6.69 0 0 0
10/08/2020
7.18
 10 7.21 7.21 7.18 0 0 0
07/08/2020
7.21
 30 7.21 7.21 7.21 0 0 0
06/08/2020
7.21
 100 7.17 7.25 7.09 0 0 0
05/08/2020
7.17
 0 7.17 7.17 7.17 0 0 0
04/08/2020
7.17
 60 6.76 7.17 7.17 0 0 0
03/08/2020
6.76
 240 7.26 7.26 6.76 0 0 0
31/07/2020
7.26
 10 7.09 7.26 7.26 0 0 0
30/07/2020
7.09
 0 7.09 7.09 7.09 0 0 0
29/07/2020
7.09
 0 7.09 7.09 7.09 0 0 0
28/07/2020
7.09
 11,560 7.27 7.27 6.82 0 0 0
27/07/2020
7.27
 50 7.63 7.63 7.27 0 0 0
24/07/2020
7.63
 310 7.73 7.73 7.19 0 0 0
23/07/2020
7.73
 330 7.73 8.16 7.73 0 0 0
22/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
21/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/07/2020
7.73
 4,200 7.77 7.77 7.27 0 0 0
17/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
16/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
15/07/2020
7.77
 8,320 7.82 7.82 7.27 0 0 0
14/07/2020
7.82
 2,930 7.91 7.91 7.68 0 0 0
13/07/2020
7.91
 3,720 7.81 7.91 7.78 0 0 0
10/07/2020
7.81
 7,410 8.09 8.09 7.73 0 0 0
09/07/2020
8.09
 33,120 8.18 8.18 7.73 0 900 0.0
08/07/2020
8.18
 35,360 7.82 8.18 7.27 0 0 0
07/07/2020
7.82
 12,660 7.90 8.26 7.82 0 0 0
06/07/2020
7.90
 11,200 7.90 7.95 7.90 0 0 0
03/07/2020
7.90
 4,110 7.90 7.91 7.87 0 0 0
02/07/2020
7.90
 46,980 7.91 7.91 7.79 0 0 0
01/07/2020
7.91
 44,000 7.91 8.18 7.82 0 0 0
30/06/2020
7.91
 35,970 7.91 8 7.55 0 0 0

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