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)
04/06/2020
6.80
 177,730 6.33 6.80 6.29 0 0 0
03/06/2020
6.37
 195,630 6.13 6.37 5.78 0 0 0
02/06/2020
6.13
 58,200 6.59 6.59 6.13 0 0 0
01/06/2020
6.59
 82,510 6.59 6.63 6.37 0 0 0
29/05/2020
6.59
 710,400 6.29 6.59 5.74 900 0 0.0
28/05/2020
6.16
 437,140 6.16 6.59 6.16 0 0 0
27/05/2020
6.62
 70,290 6.62 6.62 6.62 0 0 0
26/05/2020
7.11
 374,050 7.65 7.65 7.11 0 0 0
25/05/2020
7.65
 235,690 7.73 7.73 7.39 0 0 0
22/05/2020
7.65
 314,860 7.65 7.65 7.27 0 0 0
21/05/2020
7.39
 116,510 7.31 7.56 7.18 0 0 0
20/05/2020
7.39
 47,980 7.27 7.73 7.22 0 0 0
19/05/2020
7.27
 106,170 7.27 7.78 7.27 0 0 0
18/05/2020
7.27
 204,720 6.80 7.28 6.80 0 0 0
15/05/2020
6.81
 91,770 6.80 6.81 6.72 0 0 0
14/05/2020
6.37
 476,010 6.20 6.37 6.20 0 0 0
13/05/2020
5.95
 473,880 5.78 5.95 5.52 0 0 0
12/05/2020
5.78
 48,780 5.95 5.95 5.65 0 0 0
11/05/2020
5.78
 41,760 5.78 5.95 5.66 0 0 0
08/05/2020
5.65
 334,400 5.44 5.78 5.22 0 0 0
07/05/2020
5.44
 67,070 5.18 5.44 5.11 0 0 0
06/05/2020
5.27
 169,680 5.12 5.35 4.97 0 0 0
05/05/2020
5.18
 198,760 5.49 5.49 5.10 0 0 0
04/05/2020
5.18
 220,900 5.18 5.52 5.12 3,000 0 0.0
29/04/2020
5.18
 428,700 5.18 5.18 4.84 0 0 0
28/04/2020
4.84
 113,280 4.88 4.88 4.67 0 0 0
27/04/2020
4.56
 364,240 4.56 4.56 4.50 0 0 0
24/04/2020
4.27
 280,070 4.27 4.27 4.27 10,000 0 0.1
23/04/2020
3.99
 239,500 3.74 3.99 3.74 0 0 0
22/04/2020
3.74
 158,550 3.36 3.74 3.36 0 0 0
21/04/2020
3.50
 245,740 3.58 3.76 3.50 0 0 0
20/04/2020
3.76
 84,020 3.82 4.04 3.74 0 0 0
17/04/2020
4.02
 294,190 3.65 4.03 3.63 0 0 0
16/04/2020
3.77
 118,100 3.95 3.99 3.57 0 0 0
15/04/2020
3.77
 354,550 3.77 3.77 3.53 0 0 0
14/04/2020
3.53
 118,470 3.48 3.53 3.48 0 0 0
13/04/2020
3.30
 54,050 3.02 3.30 3.02 0 0 0
10/04/2020
3.08
 302,750 2.70 3.08 2.70 0 0 0
09/04/2020
2.90
 72,560 3.11 3.11 2.90 0 0 0
08/04/2020
3.11
 11,900 3.11 3.14 3.11 0 0 0
07/04/2020
3.34
 180 3.12 3.34 3.12 0 0 0
06/04/2020
3.35
 450 3.35 3.35 3.35 0 0 0
03/04/2020
3.39
 1,000 3.39 3.39 3.39 0 0 0
01/04/2020
3.39
 650 3.40 3.40 3.39 0 0 0
31/03/2020
3.65
 0 3.65 3.65 3.65 0 0 0
30/03/2020
3.65
 0 3.65 3.65 3.65 0 0 0
27/03/2020
3.65
 0 3.65 3.65 3.65 0 0 0
26/03/2020
3.65
 200 3.65 3.65 3.65 0 0 0
25/03/2020
3.48
 1,720 3.73 3.73 3.40 0 0 0
24/03/2020
3.53
 3,570 3.54 3.79 3.40 0 0 0
23/03/2020
3.54
 0 3.54 3.54 3.54 0 0 0
20/03/2020
3.54
 30 3.54 3.54 3.40 0 0 0
19/03/2020
3.31
 0 3.31 3.31 3.31 0 0 0
18/03/2020
3.31
 2,000 3.31 3.31 3.31 0 0 0
17/03/2020
3.15
 10 3.15 3.15 3.15 0 0 0
16/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
13/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
12/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
11/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
10/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
09/03/2020
3.18
 2,010 2.96 3.18 2.96 0 0 0
06/03/2020
3.18
 20 2.96 3.18 2.96 0 0 0
05/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
04/03/2020
3.18
 13,110 2.95 3.18 2.95 0 0 0
03/03/2020
3.17
 40 2.96 3.17 2.96 0 0 0
02/03/2020
3.18
 0 3.18 3.18 3.18 0 0 0
28/02/2020
3.18
 10,850 2.97 3.18 2.97 0 0 0
27/02/2020
3.19
 210 3.17 3.19 3.17 0 0 0
26/02/2020
3.19
 17,610 3.19 3.19 3.19 0 0 0
25/02/2020
3.42
 0 3.42 3.42 3.42 0 0 0
24/02/2020
3.42
 0 3.42 3.42 3.42 0 0 0
21/02/2020
3.42
 2,040 3.25 3.43 3.25 0 0 0
20/02/2020
3.48
 1,000 3.38 3.48 3.38 0 0 0
19/02/2020
3.39
 18,050 3.05 3.39 3.05 0 0 0
18/02/2020
3.27
 5,010 3.16 3.27 3.16 0 0 0
17/02/2020
3.40
 5,310 3.23 3.40 3.23 0 0 0
14/02/2020
3.40
 20 3.48 3.48 3.40 0 0 0
13/02/2020
3.37
 1,040 3.08 3.51 3.08 0 0 0
12/02/2020
3.31
 0 3.31 3.31 3.31 0 0 0
11/02/2020
3.31
 0 3.31 3.31 3.31 0 0 0
10/02/2020
3.31
 30,540 3.40 3.40 3.16 0 0 0
07/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
06/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
05/02/2020
3.40
 50 3.40 3.40 3.40 0 0 0
04/02/2020
3.57
 0 3.57 3.57 3.57 0 0 0
03/02/2020
3.57
 0 3.57 3.57 3.57 0 0 0
31/01/2020
3.57
 20 3.57 3.57 3.57 0 0 0
30/01/2020
3.40
 1,630 3.20 3.40 3.20 0 0 0
22/01/2020
3.44
 80 3.68 3.68 3.44 0 0 0
21/01/2020
3.44
 30 3.44 3.44 3.44 0 0 0
20/01/2020
3.44
 4,010 3.25 3.44 3.25 0 0 0
17/01/2020
3.48
 3,720 3.25 3.48 3.25 0 0 0
16/01/2020
3.48
 3,020 3.25 3.48 3.25 0 0 0
15/01/2020
3.48
 0 3.48 3.48 3.48 0 0 0
14/01/2020
3.48
 0 3.48 3.48 3.48 0 0 0
13/01/2020
3.48
 0 3.48 3.48 3.48 0 0 0
10/01/2020
3.48
 2,110 3.25 3.48 3.25 0 0 0
09/01/2020
3.48
 1,100 3.23 3.48 3.23 0 0 0
08/01/2020
3.36
 0 3.36 3.36 3.36 0 0 0
07/01/2020
3.36
 0 3.36 3.36 3.36 0 0 0

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