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
(2024-10-14) 		0.10 1.16% 629,500 0 0
7.95
9.25
9.10
2 tháng
(2024-09-16) 		0.05 0.57% 1,417,900 0 0
7.95
9.25
9.10
3 tháng
(2024-08-15) 		-0.39 -4.27% 2,463,300 0 0
7.95
9.25
9.10
6 tháng
(2024-05-17) 		-1.25 -12.50% 5,560,600 0 0
7.95
10
9.10
12 tháng
(2023-11-20) 		0.73 9.10% 15,322,600 0 0
7.21
10.90
9.10
24 tháng
(2022-11-24) 		-1.25 -12.50% 52,087,400 -4,600 -1.8
7.12
12.20
9.10
36 tháng
(2021-11-29) 		-4 -31.37% 125,942,200 -369,660 -6.2
7.12
13.10
9.10
60 tháng
(2019-12-10) 		5.26 150.72% 254,328,750 -21,400 -3.7
3.21
14.25
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
3.54
 113,420 3.60 3.60 3.51 0 0 0
19/01/2018
3.60
 78,320 3.66 3.67 3.56 0 0 0
18/01/2018
3.66
 43,900 3.70 3.71 3.54 0 0 0
17/01/2018
3.70
 290,000 3.61 3.74 3.60 0 0 0
16/01/2018
3.61
 104,760 3.65 3.66 3.61 7,000 0 0.0
15/01/2018
3.65
 119,590 3.63 3.68 3.62 0 0 0
12/01/2018
3.63
 129,210 3.66 3.69 3.62 0 7,000 -0.0
11/01/2018
3.66
 112,060 3.67 3.67 3.61 0 0 0
10/01/2018
3.67
 88,060 3.67 3.69 3.64 120 10,000 -0.0
09/01/2018
3.67
 107,030 3.62 3.69 3.60 300 0 0.0
08/01/2018
3.62
 97,870 3.71 3.75 3.62 0 0 0
05/01/2018
3.71
 76,290 3.65 3.71 3.65 0 0 0
04/01/2018
3.65
 178,370 3.68 3.68 3.60 0 0 0
03/01/2018
3.68
 74,860 3.70 3.70 3.65 0 0 0
02/01/2018
3.70
 65,770 3.75 3.75 3.70 0 0 0
29/12/2017
3.75
 92,600 3.71 3.77 3.69 0 0 0
28/12/2017: Quyền mua cổ phiếu: 49.7153 Giá: 10 (Volume + 0%, Ratio=0)
28/12/2017
3.71
 132,390 3.75 3.75 3.69 0 0 0
27/12/2017
3.75
 70,990 3.75 3.76 3.70 900 0 0.0
26/12/2017
3.75
 160,820 3.77 3.80 3.70 0 12,320 -0.0
25/12/2017
3.77
 88,020 3.80 3.88 3.75 7,580 0 0.0
22/12/2017
3.80
 191,980 3.86 3.88 3.76 0 0 0
21/12/2017
3.86
 52,000 3.94 3.97 3.83 1,520 0 0.0
20/12/2017
3.94
 193,310 4.08 4.08 3.85 0 0 0
19/12/2017
4.08
 849,710 3.91 4.18 3.97 0 890 -0.0
18/12/2017
3.91
 278,310 3.66 3.91 3.80 0 0 0
15/12/2017
3.66
 110,090 3.63 3.83 3.60 0 4,900 -0.0
14/12/2017
3.63
 126,680 3.56 3.66 3.55 0 5,720 -0.0
13/12/2017
3.56
 65,100 3.56 3.65 3.55 0 8,850 -0.0
12/12/2017
3.56
 221,130 3.70 3.74 3.56 0 135,430 -0.5
11/12/2017
3.70
 50,810 3.70 3.74 3.65 0 0 0
08/12/2017
3.70
 124,180 3.72 3.77 3.65 0 0 0
07/12/2017
3.72
 72,870 3.75 3.81 3.71 0 0 0
06/12/2017
3.75
 183,600 3.66 3.80 3.68 2,900 0 0.0
05/12/2017
3.66
 363,750 3.93 3.93 3.66 0 0 0
04/12/2017
3.93
 87,490 3.93 3.99 3.93 0 12,460 -0.0
01/12/2017
3.93
 51,400 4 4.03 3.93 0 0 0
30/11/2017
4
 60,390 4 4 3.93 0 0 0
29/11/2017
4
 185,650 4.05 4.08 3.94 0 0 0
28/11/2017
4.05
 143,910 3.94 4.19 3.97 30 0 0.0
27/11/2017
3.94
 173,840 3.74 3.96 3.80 10,000 0 0.0
24/11/2017
3.74
 115,910 3.65 3.81 3.67 0 0 0
23/11/2017
3.65
 61,140 3.72 3.72 3.62 0 0 0
22/11/2017
3.72
 165,420 3.74 3.76 3.50 0 0 0
21/11/2017
3.74
 185,830 3.83 3.83 3.61 0 0 0
20/11/2017
3.83
 100,910 3.88 3.88 3.65 0 0 0
17/11/2017
3.88
 312,320 3.69 3.91 3.82 0 0 0
16/11/2017
3.69
 456,490 3.45 3.69 3.45 0 0 0
15/11/2017
3.45
 203,300 3.34 3.50 3.27 0 0 0
14/11/2017
3.34
 137,310 3.21 3.39 3.21 0 0 0
13/11/2017
3.21
 402,870 3.45 3.45 3.21 40 0 0.0
10/11/2017
3.45
 203,700 3.51 3.53 3.40 0 0 0
09/11/2017
3.51
 141,640 3.51 3.62 3.47 0 0 0
08/11/2017
3.51
 243,640 3.71 3.85 3.51 0 0 0
07/11/2017
3.71
 183,900 3.85 3.87 3.71 0 500 -0.0
06/11/2017
3.85
 45,570 3.78 4 3.77 30 500 -0.0
03/11/2017
3.78
 132,520 3.78 3.89 3.73 0 0 0
02/11/2017
3.78
 357,590 4.06 4.08 3.78 0 0 0
01/11/2017
4.06
 145,550 4.03 4.20 4.03 0 0 0
31/10/2017
4.03
 165,860 4.30 4.30 4 40 0 0.0
30/10/2017
4.30
 94,060 4.48 4.58 4.30 0 0 0
27/10/2017
4.48
 63,610 4.40 4.49 4.35 0 0 0
26/10/2017
4.40
 105,250 4.46 4.49 4.30 6,610 0 0.0
25/10/2017
4.46
 24,990 4.46 4.59 4.45 0 0 0
24/10/2017
4.46
 168,740 4.39 4.53 4.38 0 0 0
23/10/2017
4.39
 311,970 4.70 4.76 4.39 0 0 0
20/10/2017
4.70
 225,380 4.83 4.83 4.70 0 0 0
19/10/2017
4.83
 324,550 4.94 4.94 4.60 1,000 0 0.0
18/10/2017
4.94
 81,020 4.95 5.04 4.92 0 0 0
17/10/2017
4.95
 60,950 5 5.04 4.94 0 0 0
16/10/2017
5
 246,600 4.97 5.05 4.91 0 0 0
13/10/2017
4.97
 93,240 4.98 5 4.90 0 0 0
12/10/2017
4.98
 112,450 5.01 5.04 4.98 0 0 0
11/10/2017
5.01
 163,470 5.02 5.09 4.99 0 0 0
10/10/2017
5.02
 192,250 5.07 5.07 5.01 20,000 0 0.1
09/10/2017
5.07
 189,140 5 5.15 4.99 14,370 0 0.1
06/10/2017
5
 207,420 5.04 5.13 5 10,000 0 0.1
05/10/2017
5.04
 72,690 5.08 5.15 5.04 0 0 0
04/10/2017
5.08
 76,090 5.11 5.28 5.06 0 0 0
03/10/2017
5.11
 303,190 5.11 5.30 5.01 0 0 0
02/10/2017
5.11
 180,160 5.08 5.18 5.08 0 0 0
29/09/2017
5.08
 127,670 5 5.09 5 0 0 0
28/09/2017
5
 330,350 4.96 5.10 4.96 0 0 0
27/09/2017
4.96
 348,420 5.11 5.18 4.96 0 0 0
26/09/2017
5.11
 215,340 5.30 5.30 5.10 40 0 0.0
25/09/2017
5.30
 227,900 5.33 5.44 5.30 40 0 0.0
22/09/2017
5.33
 386,290 5.47 5.50 5.32 0 0 0
21/09/2017
5.47
 393,720 5.39 5.60 5.20 0 0 0
20/09/2017
5.39
 519,340 5.60 5.60 5.31 6,640 0 0.0
19/09/2017
5.60
 884,890 5.43 5.79 5.49 0 0 0
18/09/2017
5.43
 1,319,460 5.08 5.43 5.06 0 0 0
15/09/2017
5.08
 408,530 4.85 5.08 4.82 0 0 0
14/09/2017
4.85
 175,220 4.79 4.88 4.79 0 0 0
13/09/2017
4.79
 113,860 4.77 4.82 4.78 0 0 0
12/09/2017
4.77
 106,310 4.80 4.80 4.73 0 0 0
11/09/2017
4.80
 139,700 4.83 4.84 4.76 0 0 0
08/09/2017
4.83
 169,430 4.76 4.89 4.74 0 0 0
07/09/2017
4.76
 199,540 4.78 4.80 4.75 0 0 0
06/09/2017
4.78
 169,270 4.82 4.82 4.78 0 0 0
05/09/2017
4.82
 91,540 4.88 4.90 4.80 0 0 0
01/09/2017
4.88
 313,560 4.71 4.95 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |