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)
22/03/2019
4.23
 25,960 4.16 4.23 4.16 0 0 0
21/03/2019
4.17
 68,470 4.21 4.29 4.16 0 0 0
20/03/2019
4.16
 9,300 4.12 4.26 4.12 0 0 0
19/03/2019
4.26
 43,780 4.33 4.34 4.17 0 0 0
18/03/2019
4.33
 7,320 4.42 4.42 4.23 0 0 0
15/03/2019
4.42
 98,250 4.12 4.42 4.12 0 4,000 0.0
14/03/2019
4.16
 107,080 4.17 4.46 4.16 0 0 0
13/03/2019
4.42
 137,600 4.54 4.58 4.42 0 0 0
12/03/2019
4.54
 183,270 4.59 4.67 4.38 0 0 0
11/03/2019
4.59
 362,360 4.58 4.76 4.58 15,000 0 0.1
08/03/2019
4.58
 475,400 4.22 4.60 4.22 0 0 0
07/03/2019
4.30
 246,720 4.16 4.33 4.16 0 0 0
06/03/2019
4.28
 120,160 4.16 4.29 4.11 0 0 0
05/03/2019
4.21
 14,230 4.08 4.25 3.95 0 0 0
04/03/2019
4.25
 18,520 4.12 4.25 3.98 0 0 0
01/03/2019
4.12
 80,220 4.16 4.16 3.95 0 0 0
28/02/2019
3.93
 22,000 3.95 3.95 3.93 0 0 0
27/02/2019
4.20
 3,110 3.93 4.23 3.93 0 0 0
26/02/2019
4.20
 14,060 3.99 4.20 3.99 0 0 0
25/02/2019
3.99
 166,940 4.30 4.30 3.99 0 0 0
22/02/2019
4.29
 53,750 4.33 4.33 4.27 0 0 0
21/02/2019
4.31
 33,240 4.33 4.33 4.23 0 0 0
20/02/2019
4.30
 119,070 4.25 4.32 4.18 0 0 0
19/02/2019
4.29
 84,020 4.25 4.33 4.25 0 0 0
18/02/2019
4.29
 217,060 4.21 4.33 4.12 0 0 0
15/02/2019
4.23
 139,250 4.11 4.23 4.11 0 0 0
14/02/2019
4.24
 275,190 4.13 4.25 4.12 0 0 0
13/02/2019
4.25
 161,960 4.17 4.27 3.95 0 10,000 0.0
12/02/2019
4.25
 184,980 4.33 4.33 4.21 0 0 0
11/02/2019
4.45
 65,640 4.29 4.50 4.29 0 0 0
01/02/2019
4.33
 169,500 4.33 4.33 4.16 0 0 0
31/01/2019
4.26
 347,760 4.08 4.35 4.08 0 0 0
30/01/2019
4.23
 272,960 4.07 4.23 3.82 0 0 0
29/01/2019
4.08
 5,220 3.96 4.08 3.96 0 0 0
28/01/2019
3.95
 39,310 4.15 4.15 3.95 0 0 0
25/01/2019
4.24
 19,110 4.25 4.25 4.12 0 0 0
24/01/2019
4.27
 1,530 4.14 4.30 4.14 0 0 0
23/01/2019
4.32
 6,070 4.15 4.32 4.15 0 0 0
22/01/2019
4.33
 52,020 4.17 4.33 4.16 0 0 0
21/01/2019
4.33
 4,710 4.09 4.33 4.09 0 0 0
18/01/2019
4.33
 11,100 4.21 4.33 4.21 0 0 0
17/01/2019
4.08
 5,400 4.22 4.38 4.08 0 0 0
16/01/2019
4.38
 1,120 4.38 4.38 4.38 0 0 0
15/01/2019
4.33
 6,990 4.03 4.33 4.03 0 0 0
14/01/2019
4.25
 22,870 4.25 4.25 4.16 0 0 0
11/01/2019
4.33
 5,400 4.25 4.33 4.25 0 0 0
10/01/2019
4.33
 2,910 4.25 4.33 4.25 0 0 0
09/01/2019
4.25
 6,300 3.97 4.25 3.97 0 0 0
08/01/2019
4.25
 70,420 4.08 4.25 4.08 0 0 0
07/01/2019
4.25
 29,380 4.27 4.27 4.13 0 0 0
04/01/2019
4.25
 18,280 4.28 4.28 4.22 0 0 0
03/01/2019
4.22
 49,090 4.41 4.42 4.22 0 0 0
02/01/2019
4.42
 48,580 4.42 4.63 4.41 0 0 0
28/12/2018
4.42
 64,930 4.56 4.57 4.42 0 0 0
27/12/2018
4.57
 59,740 4.56 4.63 4.42 0 0 0
26/12/2018
4.55
 70,630 4.55 4.59 4.55 0 0 0
25/12/2018
4.47
 87,140 4.61 4.61 4.47 0 0 0
24/12/2018
4.80
 56,200 4.84 4.84 4.55 0 0 0
21/12/2018
4.84
 76,150 4.84 4.88 4.67 0 0 0
20/12/2018
4.89
 78,900 4.89 4.89 4.76 0 0 0
19/12/2018
4.89
 63,060 4.93 4.93 4.72 0 0 0
18/12/2018
4.89
 124,570 4.63 4.89 4.50 0 0 0
17/12/2018
4.63
 88,760 4.64 4.64 4.55 0 0 0
14/12/2018
4.58
 145,010 4.30 4.58 4.30 0 0 0
13/12/2018
4.31
 211,750 4.59 4.59 4.30 0 0 0
12/12/2018
4.60
 96,430 4.80 4.91 4.60 0 0 0
11/12/2018
4.84
 525,500 4.85 4.94 4.84 0 0 0
10/12/2018
4.95
 202,980 4.85 4.95 4.81 2,400 0 0.0
07/12/2018
4.98
 115,570 4.89 5.00 4.84 0 0 0
06/12/2018
4.98
 95,180 4.95 5.01 4.84 0 0 0
05/12/2018
4.97
 95,540 5.01 5.01 4.93 0 0 0
04/12/2018
5.10
 118,800 5.14 5.14 4.85 0 0 0
03/12/2018
5.02
 101,780 4.85 5.03 4.85 0 0 0
30/11/2018
4.89
 133,130 4.94 5.03 4.84 0 0 0
29/11/2018
5.03
 195,840 4.96 5.10 4.96 0 0 0
28/11/2018
5.13
 258,050 5.01 5.15 4.93 0 0 0
27/11/2018
5.15
 507,700 5.18 5.27 4.84 0 0 0
26/11/2018
5.17
 518,600 4.93 5.18 4.93 10,000 0 0.1
23/11/2018
4.92
 380,690 4.84 4.92 4.82 5,000 0 0.0
22/11/2018
4.63
 382,550 4.50 4.63 4.50 0 0 0
21/11/2018
4.33
 230,630 4.06 4.33 4.05 0 0 0
20/11/2018
4.08
 80,810 4.05 4.16 4.05 0 0 0
19/11/2018
4.17
 128,470 4.12 4.19 4.09 0 0 0
16/11/2018
4.16
 80,600 4.08 4.22 4.08 0 0 0
15/11/2018
4.22
 32,220 4.24 4.24 4.16 0 0 0
14/11/2018
4.24
 242,380 4.08 4.25 4.08 0 0 0
13/11/2018
4.17
 427,780 4.04 4.21 3.99 0 0 0
12/11/2018
4.11
 126,220 4.11 4.12 4.04 0 0 0
09/11/2018
4.11
 114,600 4.16 4.16 4.04 0 0 0
08/11/2018
4.09
 190,000 4.16 4.21 4.09 0 0 0
07/11/2018
4.16
 150,740 4.22 4.22 4.08 0 0 0
06/11/2018
4.16
 34,320 4.12 4.21 4.08 0 0 0
05/11/2018
4.21
 36,910 4.04 4.24 3.99 0 0 0
02/11/2018
4.22
 44,750 3.80 4.22 3.80 0 0 0
01/11/2018
4.07
 24,910 4.16 4.16 3.87 0 0 0
31/10/2018
4.08
 56,050 4.07 4.25 3.82 0 0 0
30/10/2018
4.08
 308,960 3.89 4.11 3.88 0 0 0
29/10/2018
4.16
 23,160 4.00 4.21 4.00 0 0 0
26/10/2018
4.21
 60,960 4.00 4.23 3.99 0 0 0
25/10/2018
4.16
 63,160 3.93 4.16 3.93 0 0 0

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