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

8.31
-0.59
(-6.63%)
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
(2024-11-04) 		0.43 5.23% 239,200 0 0
7.57
8.90
8.90
2 tháng
(2024-10-04) 		0.71 8.99% 912,300 0 0
7.23
8.90
8.90
3 tháng
(2024-09-04) 		0.69 8.74% 1,963,400 0 0
7.23
8.90
8.90
6 tháng
(2024-06-06) 		-0.03 -0.32% 4,898,600 0 0
7.23
8.90
8.90
12 tháng
(2023-12-11) 		1.51 21.28% 14,181,700 0 0
6.62
9.91
8.90
24 tháng
(2022-12-14) 		-0.49 -5.40% 46,437,500 -4,600 -1.8
6.47
11.09
8.90
36 tháng
(2021-12-20) 		-2.76 -24.32% 122,017,700 -225,560 -4.5
6.47
11.91
8.90
60 tháng
(2019-12-30) 		5.25 156.37% 254,394,770 -21,400 -3.7
3.10
12.95
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
8.27
 33,200 8.14 8.37 8.14 0 0 0
11/07/2024
8.37
 38,800 8.50 8.54 8.13 0 0 0
10/07/2024
8.55
 35,700 8.10 8.59 8.10 0 0 0
09/07/2024
8.55
 61,400 8.63 8.64 8.54 0 0 0
08/07/2024
8.63
 177,300 8.59 8.68 8.55 0 0 0
05/07/2024
8.59
 194,000 8.86 8.86 8.59 0 0 0
04/07/2024
8.64
 162,100 8.82 8.82 8.55 0 0 0
03/07/2024
8.45
 92,600 8.18 8.45 8.18 0 0 0
02/07/2024
8.12
 74,200 7.55 8.14 7.27 0 0 0
01/07/2024
7.64
 7,900 7.64 7.65 7.27 0 0 0
28/06/2024
7.65
 11,300 7.66 7.73 7.64 0 0 0
27/06/2024
7.73
 18,300 7.85 7.95 7.73 0 0 0
26/06/2024
7.88
 16,700 7.74 7.97 7.74 0 0 0
25/06/2024
7.78
 18,000 7.86 7.95 7.77 0 0 0
24/06/2024
7.95
 19,500 7.91 7.98 7.68 0 0 0
21/06/2024
7.96
 34,300 7.99 8.10 7.93 0 0 0
20/06/2024
8.11
 42,500 8.09 8.19 7.64 0 0 0
19/06/2024
8.17
 15,700 8.18 8.18 7.73 0 0 0
18/06/2024
8.20
 88,700 7.99 8.27 7.95 0 0 0
17/06/2024
7.99
 35,400 8 8 7.73 0 0 0
14/06/2024
8
 43,700 8.18 8.19 8 0 0 0
13/06/2024
8.20
 32,600 8.25 8.25 8 0 0 0
12/06/2024
8.25
 144,900 8.03 8.34 8 0 0 0
11/06/2024
8.03
 43,200 8.27 8.35 8 0 0 0
10/06/2024
8.35
 53,400 8.32 8.45 8.18 0 0 0
07/06/2024
8.58
 40,500 8.68 8.68 8.55 0 0 0
06/06/2024
8.63
 55,700 8.55 8.68 8.55 0 0 0
05/06/2024
8.59
 58,500 8.55 8.64 7.99 0 0 0
04/06/2024
8.59
 52,700 8.60 8.70 8.59 0 0 0
03/06/2024
8.64
 40,300 8.62 8.73 8.55 0 0 0
31/05/2024
8.64
 65,000 8.62 8.70 8.59 0 0 0
30/05/2024
8.64
 37,800 8.73 8.73 8.57 0 0 0
29/05/2024
8.77
 24,900 8.79 8.83 8.65 0 0 0
28/05/2024
8.79
 64,200 8.70 8.83 8.64 0 0 0
27/05/2024
8.70
 73,400 8.77 9 8.65 0 0 0
24/05/2024
8.82
 55,700 8.82 8.88 8.65 0 0 0
23/05/2024
8.86
 58,300 8.73 8.95 8.66 0 0 0
22/05/2024
8.65
 67,200 8.77 8.90 8.38 0 0 0
21/05/2024
8.90
 62,500 8.95 8.99 8.68 0 0 0
20/05/2024
8.98
 67,100 9 9.14 8.84 0 0 0
17/05/2024
9.09
 64,500 9 9.09 8.91 0 0 0
16/05/2024
9.05
 228,400 9.18 9.18 8.91 0 0 0
15/05/2024
8.86
 30,000 9 9.08 8.67 0 0 0
14/05/2024
9.08
 25,300 8.82 9.23 8.82 0 0 0
13/05/2024
8.83
 8,500 9.09 9.09 8.81 0 0 0
10/05/2024
8.81
 33,900 9.09 9.36 8.74 0 0 0
09/05/2024
9.23
 21,600 9.09 9.27 9.09 0 0 0
08/05/2024
9.27
 10,600 8.65 9.32 8.65 0 0 0
07/05/2024
9.09
 14,300 9.41 9.45 8.83 0 0 0
06/05/2024
9.41
 23,900 9.27 9.45 9.09 0 0 0
03/05/2024
9.55
 76,900 9.09 9.82 9.09 0 0 0
02/05/2024
9.36
 242,400 9.45 9.73 9.18 0 0 0
26/04/2024
9.09
 18,900 9 9.36 8.78 0 0 0
25/04/2024
9.09
 24,800 8.74 9.14 8.74 0 0 0
24/04/2024
9.09
 107,800 8.68 9.14 8.68 0 0 0
23/04/2024
8.65
 10,800 8.55 8.91 8.55 0 0 0
22/04/2024
8.55
 8,400 8.73 8.73 8.55 0 0 0
19/04/2024
8.45
 50,600 9 9 8.45 0 0 0
17/04/2024
8.91
 16,500 9.14 9.18 8.91 0 0 0
16/04/2024
9.18
 11,600 9.09 9.27 8.75 0 0 0
15/04/2024
9.27
 15,300 9.27 9.27 9.02 0 0 0
12/04/2024
9.09
 35,600 9.32 9.50 9.09 0 0 0
11/04/2024
9.32
 25,700 9.36 9.50 9.32 0 0 0
10/04/2024
9.36
 54,900 9.23 9.55 9.23 0 0 0
09/04/2024
9.27
 4,300 9.32 9.32 9.27 0 0 0
08/04/2024
9.23
 60,300 9.09 9.32 8.73 0 0 0
05/04/2024
9.36
 14,300 9.36 9.36 9.09 0 0 0
04/04/2024
9.32
 51,000 9.09 9.50 9.09 0 0 0
03/04/2024
9.09
 31,700 9.36 9.68 9.09 0 0 0
02/04/2024
9.45
 31,500 9.50 9.50 9.41 0 0 0
01/04/2024
9.50
 29,900 9.59 10 9.50 0 0 0
29/03/2024
9.59
 58,600 9.55 9.91 9.50 0 0 0
28/03/2024
9.68
 54,500 9.73 9.86 9.55 0 0 0
27/03/2024
9.73
 127,700 9.77 10 9.55 0 0 0
26/03/2024
9.91
 339,200 10 10.05 9.45 0 0 0
25/03/2024
9.45
 291,500 8.85 9.45 8.85 0 0 0
22/03/2024
8.85
 20,800 8.79 8.85 8.73 0 0 0
21/03/2024
8.86
 14,900 8.90 8.90 8.73 0 0 0
20/03/2024
8.82
 55,400 8.82 8.84 8.75 0 0 0
19/03/2024
8.82
 15,300 8.71 8.82 8.65 0 0 0
18/03/2024
8.73
 54,000 8.73 8.86 8.44 0 0 0
15/03/2024
8.73
 76,900 8.68 8.86 8.68 0 0 0
14/03/2024
8.87
 36,100 8.90 8.91 8.61 0 0 0
13/03/2024
8.75
 63,900 8.82 8.82 8.73 0 0 0
12/03/2024
8.66
 32,600 8.64 8.82 8.64 0 0 0
11/03/2024
8.56
 39,100 8.52 8.92 8.36 0 0 0
08/03/2024
8.42
 63,400 8.89 8.89 8.39 0 0 0
07/03/2024
8.60
 35,800 8.41 9 8.41 0 0 0
06/03/2024
8.55
 47,300 8.36 8.73 8.36 0 0 0
05/03/2024
8.64
 68,000 8.93 9.50 8.45 0 0 0
04/03/2024
8.93
 253,900 9.59 9.59 8.93 0 0 0
01/03/2024
9.59
 134,300 10.18 10.18 9.45 0 0 0
29/02/2024
9.55
 348,900 10.45 10.45 9.45 0 0 0
28/02/2024
9.82
 432,600 9.86 9.86 9.77 0 0 0
27/02/2024
9.23
 278,500 9.23 9.23 9.01 0 0 0
26/02/2024
8.65
 226,300 8.65 8.65 8.65 0 0 0
23/02/2024
8.08
 131,200 8.08 8.08 8.08 0 0 0
22/02/2024
7.55
 183,600 7.12 7.55 7.10 0 0 0
21/02/2024
7.06
 110,400 7.09 7.09 6.87 0 0 0
20/02/2024
7
 62,000 7.09 7.09 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |