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

8.89
-0.21
(-2.31%)
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
(2024-10-15) 		0.51 5.94% 622,600 0 0
7.95
9.25
8.89
2 tháng
(2024-09-16) 		0.40 4.60% 1,428,600 0 0
7.95
9.25
8.89
3 tháng
(2024-08-16) 		-0.10 -1.09% 2,452,600 0 0
7.95
9.25
8.89
6 tháng
(2024-05-20) 		-0.78 -7.89% 5,506,800 0 0
7.95
9.88
8.89
12 tháng
(2023-11-20) 		1.08 13.47% 15,333,300 0 0
7.21
10.90
8.89
24 tháng
(2022-11-25) 		-0.89 -8.91% 51,964,800 -4,600 -1.8
7.12
12.20
8.89
36 tháng
(2021-11-30) 		-3.65 -28.63% 125,710,400 -364,060 -6.2
7.12
13.10
8.89
60 tháng
(2019-12-11) 		5.42 147.28% 254,334,820 -21,400 -3.7
3.21
14.25
8.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
2.56
 38,600 2.55 2.59 2.55 0 0 0
22/06/2018
2.55
 64,940 2.68 2.68 2.51 0 0 0
21/06/2018
2.68
 7,100 2.68 2.70 2.50 0 0 0
20/06/2018
2.68
 11,810 2.57 2.72 2.60 0 0 0
19/06/2018
2.57
 34,400 2.55 2.69 2.56 0 0 0
18/06/2018
2.55
 77,150 2.72 2.72 2.54 0 0 0
15/06/2018
2.72
 51,980 2.73 2.75 2.69 0 0 0
14/06/2018
2.73
 41,240 2.76 2.76 2.67 0 0 0
13/06/2018
2.76
 21,430 2.77 2.77 2.68 0 0 0
12/06/2018
2.77
 115,180 2.82 2.83 2.66 0 0 0
11/06/2018
2.82
 58,160 2.81 2.84 2.73 80 0 0.0
08/06/2018
2.81
 35,670 2.89 2.89 2.75 0 0 0
07/06/2018
2.89
 17,170 2.82 3 2.80 0 0 0
06/06/2018
2.82
 49,830 2.83 2.83 2.66 0 0 0
05/06/2018
2.83
 83,090 2.90 2.95 2.77 0 10 -0
04/06/2018
2.90
 39,440 2.80 2.92 2.80 0 0 0
01/06/2018
2.80
 103,380 2.72 2.89 2.69 0 10,000 -0.0
31/05/2018
2.72
 49,070 2.55 2.72 2.54 0 0 0
30/05/2018
2.55
 22,440 2.50 2.55 2.47 0 0 0
29/05/2018
2.50
 85,540 2.53 2.69 2.47 0 0 0
28/05/2018
2.53
 68,360 2.72 2.79 2.53 0 0 0
25/05/2018
2.72
 12,440 2.81 2.90 2.72 0 0 0
24/05/2018
2.81
 9,210 2.75 2.83 2.75 0 0 0
23/05/2018
2.75
 55,820 2.81 2.99 2.70 0 0 0
22/05/2018
2.81
 39,730 2.93 3.07 2.81 0 0 0
21/05/2018
2.93
 168,900 3.08 3.08 2.91 0 0 0
18/05/2018
3.08
 251,340 3.27 3.27 3.05 0 0 0
17/05/2018
3.27
 701,530 3.09 3.30 3.20 0 0 0
16/05/2018
3.09
 254,660 2.89 3.09 2.94 0 0 0
15/05/2018
2.89
 404,070 2.71 2.89 2.74 0 0 0
14/05/2018
2.71
 16,730 2.73 2.80 2.71 0 0 0
11/05/2018
2.73
 24,230 2.72 2.73 2.66 0 0 0
10/05/2018
2.72
 40,020 2.70 2.74 2.69 0 0 0
09/05/2018
2.70
 10,170 2.70 2.73 2.63 0 0 0
08/05/2018
2.70
 30,980 2.73 2.79 2.68 0 0 0
07/05/2018
2.73
 6,790 2.67 2.80 2.67 0 0 0
04/05/2018
2.67
 32,510 2.67 2.70 2.63 0 0 0
03/05/2018
2.67
 27,150 2.65 2.80 2.57 180 0 0.0
02/05/2018
2.65
 56,330 2.72 2.84 2.65 0 12,050 -0.0
27/04/2018
2.72
 32,130 2.73 2.75 2.66 0 0 0
26/04/2018
2.73
 15,720 2.77 2.82 2.73 2,060 0 0.0
24/04/2018
2.77
 34,220 2.77 2.77 2.70 0 0 0
23/04/2018
2.77
 222,470 2.96 3 2.76 0 0 0
20/04/2018
2.96
 38,280 2.97 3.03 2.90 0 0 0
19/04/2018
2.97
 51,310 3.01 3.01 2.90 0 0 0
18/04/2018
3.01
 21,000 3.02 3.05 2.91 0 0 0
17/04/2018
3.02
 20,850 3.05 3.05 2.92 0 0 0
16/04/2018
3.05
 5,260 2.95 3.08 3.04 0 0 0
13/04/2018
2.95
 25,990 3.05 3.10 2.95 0 0 0
12/04/2018
3.05
 24,330 3.09 3.09 2.93 0 0 0
11/04/2018
3.09
 33,430 3.13 3.13 2.96 0 0 0
10/04/2018
3.13
 110,030 3.13 3.20 3.02 0 0 0
09/04/2018
3.13
 166,470 2.97 3.13 2.93 0 0 0
06/04/2018
2.97
 32,180 3 3.02 2.94 0 0 0
05/04/2018
3
 43,850 2.94 3.02 2.91 0 0 0
04/04/2018
2.94
 11,760 3 3.02 2.94 0 0 0
03/04/2018
3
 17,250 3.04 3.04 2.96 0 0 0
02/04/2018
3.04
 9,500 3.04 3.04 3.04 0 0 0
30/03/2018
3.04
 30,690 2.98 3.04 2.90 0 0 0
29/03/2018
2.98
 24,230 2.97 3.05 2.98 10 0 0
28/03/2018
2.97
 28,470 3 3.01 2.93 0 0 0
27/03/2018
3
 26,160 3.01 3.10 2.96 0 0 0
26/03/2018
3.01
 31,980 2.95 3.14 2.97 0 0 0
23/03/2018
2.95
 57,110 3.10 3.14 2.90 180 0 0.0
22/03/2018
3.10
 65,320 3.16 3.20 3.03 0 0 0
21/03/2018
3.16
 45,500 3.13 3.17 3.07 0 0 0
20/03/2018
3.13
 56,530 3.14 3.14 3 0 0 0
19/03/2018
3.14
 51,480 3.31 3.31 3.13 0 0 0
16/03/2018
3.31
 131,780 3.37 3.37 3.27 0 0 0
15/03/2018
3.37
 127,760 3.37 3.44 3.35 0 0 0
14/03/2018
3.37
 121,620 3.25 3.38 3.21 0 0 0
13/03/2018
3.25
 116,590 3.20 3.29 3.19 0 0 0
12/03/2018
3.20
 116,210 3.16 3.25 3.16 0 0 0
09/03/2018
3.16
 34,740 3.15 3.16 3.10 0 0 0
08/03/2018
3.15
 87,060 3 3.15 2.95 0 0 0
07/03/2018
3
 156,030 2.88 3.07 2.89 0 0 0
06/03/2018
2.88
 42,200 2.88 2.90 2.85 0 0 0
05/03/2018
2.88
 65,390 2.90 2.90 2.85 0 0 0
02/03/2018
2.90
 37,590 2.91 2.93 2.85 0 0 0
01/03/2018
2.91
 114,770 2.95 2.95 2.90 10 0 0
28/02/2018
2.95
 48,410 2.96 2.97 2.90 0 0 0
27/02/2018
2.96
 63,320 3 3 2.90 19,680 0 0.1
26/02/2018
3
 65,420 3.10 3.10 2.92 0 0 0
23/02/2018
3.10
 46,440 3.10 3.10 2.99 0 0 0
22/02/2018
3.10
 42,540 3.07 3.10 3 0 0 0
21/02/2018
3.07
 55,500 3.09 3.14 2.97 0 0 0
13/02/2018
3.09
 75,170 3.14 3.32 2.95 0 0 0
12/02/2018
3.14
 15,760 3.02 3.23 3.03 0 0 0
09/02/2018
3.02
 45,380 3.01 3.04 2.90 0 0 0
08/02/2018
3.01
 89,870 2.99 3.17 3.01 0 0 0
07/02/2018
2.99
 88,710 2.80 2.99 2.89 0 0 0
06/02/2018
2.80
 548,210 2.97 2.97 2.77 120 0 0.0
05/02/2018
2.97
 139,830 3.19 3.19 2.97 0 0 0
02/02/2018
3.19
 79,590 3.24 3.24 3.19 0 0 0
01/02/2018
3.24
 12,550 3.20 3.28 3.20 0 0 0
31/01/2018
3.20
 78,600 3.30 3.30 3.20 0 1,000 -0.0
30/01/2018
3.30
 44,780 3.29 3.32 3.20 0 0 0
29/01/2018
3.29
 132,230 3.29 3.36 3.26 0 0 0
26/01/2018
3.29
 199,340 3.32 3.32 3.22 0 7,000 -0.0
25/01/2018
3.32
 196,520 3.54 3.59 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |