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

8.73
-0.02
(-0.23%)
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) 		0.14 1.62% 622,800 0 0
7.95
9.25
8.75
2 tháng
(2024-09-13) 		0.09 1.03% 1,630,200 0 0
7.95
9.25
8.75
3 tháng
(2024-08-14) 		-0.35 -3.83% 2,483,400 0 0
7.95
9.25
8.75
6 tháng
(2024-05-16) 		-1.16 -11.66% 5,782,300 0 0
7.95
10
8.75
12 tháng
(2023-11-20) 		0.77 9.60% 15,315,900 0 0
7.21
10.90
8.75
24 tháng
(2022-11-23) 		-1.21 -12.10% 52,315,900 -4,600 -1.8
7.12
12.20
8.75
36 tháng
(2021-11-29) 		-3.96 -31.06% 125,935,500 -369,660 -6.2
7.12
13.10
8.75
60 tháng
(2019-12-09) 		5.31 152.59% 254,324,660 -21,400 -3.7
3.21
14.25
8.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
5.23
 959,590 5.22 5.45 5.16 0 0 0
05/04/2017
5.22
 875,170 5.35 5.38 5.15 1,000 200 0.0
04/04/2017
5.35
 785,820 5.40 5.41 5.32 0 0 0
03/04/2017
5.40
 1,312,940 5.05 5.40 5 0 0 0
31/03/2017
5.05
 513,870 5.03 5.06 5 200 0 0.0
30/03/2017
5.03
 301,700 5.03 5.04 5 0 0 0
29/03/2017
5.03
 486,680 5.14 5.14 5 0 0 0
28/03/2017
5.14
 390,580 5.22 5.23 5.11 0 0 0
27/03/2017
5.22
 451,410 5.22 5.23 5.19 0 0 0
24/03/2017
5.22
 488,630 5.22 5.29 5.20 0 0 0
23/03/2017
5.22
 754,870 5.45 5.46 5.20 0 0 0
22/03/2017
5.45
 923,670 5.60 5.61 5.40 0 0 0
21/03/2017
5.60
 401,650 5.53 5.60 5.49 0 0 0
20/03/2017
5.53
 225,200 5.57 5.57 5.49 0 0 0
17/03/2017
5.57
 629,230 5.63 5.64 5.57 0 0 0
16/03/2017
5.63
 476,500 5.49 5.70 5.49 0 0 0
15/03/2017
5.49
 382,390 5.37 5.54 5.38 0 0 0
14/03/2017
5.37
 251,010 5.31 5.41 5.32 0 0 0
13/03/2017
5.31
 344,560 5.25 5.31 5.24 0 0 0
10/03/2017
5.25
 372,150 5.25 5.37 5.25 0 0 0
09/03/2017
5.25
 219,430 5.25 5.39 5.25 0 0 0
08/03/2017
5.25
 621,930 5.39 5.39 5.22 0 2,000 -0.0
07/03/2017
5.39
 1,292,600 5.30 5.40 5.20 0 0 0
06/03/2017
5.30
 335,200 5.34 5.39 5.29 0 0 0
03/03/2017
5.34
 606,270 5.34 5.35 5.29 0 0 0
02/03/2017
5.34
 958,320 5.41 5.46 5.30 0 0 0
01/03/2017
5.41
 576,380 5.64 5.64 5.33 0 0 0
28/02/2017
5.64
 2,051,410 5.51 5.80 5.13 0 0 0
27/02/2017
5.51
 674,420 5.63 5.63 5.39 0 0 0
24/02/2017
5.63
 494,440 5.67 5.67 5.49 0 0 0
23/02/2017
5.67
 1,437,630 5.69 5.74 5.48 0 0 0
22/02/2017
5.69
 997,790 5.59 5.69 5.31 0 1,000 -0.0
21/02/2017
5.59
 550,030 5.73 5.73 5.59 0 0 0
20/02/2017
5.73
 657,690 5.74 5.78 5.69 0 0 0
17/02/2017
5.74
 792,570 5.73 5.76 5.68 0 0 0
16/02/2017
5.73
 881,500 5.60 5.80 5.55 0 0 0
15/02/2017
5.60
 807,200 5.52 5.60 5.47 0 0 0
14/02/2017
5.52
 847,970 5.49 5.60 5.40 0 19,000 -0.1
13/02/2017
5.49
 410,130 5.42 5.53 5.45 2,000 0 0.0
10/02/2017
5.42
 1,346,330 5.07 5.42 5.02 0 0 0
09/02/2017
5.07
 487,390 5.08 5.30 5.07 1,000 0 0.0
08/02/2017
5.08
 496,460 5.15 5.17 5.05 0 1,030 -0.0
07/02/2017
5.15
 1,419,150 5.21 5.54 5.15 24,220 0 0.1
06/02/2017
5.21
 649,230 4.87 5.21 5.20 0 0 0
03/02/2017
4.87
 1,392,550 4.56 4.87 4.55 150,000 0 0.7
02/02/2017
4.56
 218,860 4.56 4.57 4.55 0 0 0
25/01/2017
4.56
 842,110 4.55 4.62 4.55 0 0 0
24/01/2017
4.55
 224,290 4.55 4.56 4.55 0 0 0
23/01/2017
4.55
 480,840 4.55 4.56 4.50 0 0 0
20/01/2017
4.55
 916,940 4.51 4.70 4.43 0 0 0
19/01/2017
4.51
 730,340 4.51 4.51 4.38 0 0 0
18/01/2017
4.51
 884,810 4.55 4.57 4.38 0 0 0
17/01/2017
4.55
 645,010 4.34 4.60 4.25 0 0 0
16/01/2017
4.34
 1,682,380 4.60 4.60 4.28 0 0 0
13/01/2017
4.60
 362,090 4.52 4.63 4.23 0 0 0
12/01/2017
4.52
 923,070 4.70 5 4.48 0 0 0
11/01/2017
4.70
 2,778,410 5.05 5.05 4.70 0 0 0
10/01/2017
5.05
 247,960 5.42 5.42 5.05 0 0 0
09/01/2017
5.42
 269,780 5.82 5.82 5.42 0 0 0
06/01/2017
5.82
 56,830 6.25 6.25 5.82 0 0 0
05/01/2017
6.25
 46,580 6.72 6.72 6.25 0 0 0
04/01/2017
6.72
 37,750 7.22 7.22 6.72 0 0 0
03/01/2017
7.22
 15,980 7.76 7.76 7.22 0 0 0
30/12/2016
7.76
 73,940 8.34 8.34 7.76 0 0 0
29/12/2016
8.34
 13,840 8.96 8.96 8.34 0 0 0
28/12/2016
8.96
 19,730 9.63 9.63 8.96 0 0 0
27/12/2016
9.63
 1,642,580 10.35 10.40 9.63 0 0 0
26/12/2016
10.35
 314,450 10.60 10.60 10.35 0 0 0
23/12/2016
10.60
 542,370 10.70 10.80 10.50 1,000 0 0.0
22/12/2016
10.70
 641,940 10.80 10.85 10.50 1,000 0 0.0
21/12/2016
10.80
 317,590 10.55 10.85 10.35 1,500 0 0.0
20/12/2016
10.55
 169,970 10.55 11 10.50 0 0 0
19/12/2016
10.55
 424,520 10.30 10.60 10.15 0 0 0
16/12/2016
10.30
 578,110 10.35 10.45 10 1,000 0 0.0
15/12/2016
10.35
 293,260 9.96 10.40 9.90 1,000 0 0.0
14/12/2016
9.96
 272,780 9.70 9.96 9.69 0 0 0
13/12/2016
9.70
 170,230 9.62 9.70 9.60 0 0 0
12/12/2016
9.62
 264,440 9.40 9.90 9.50 2,000 0 0.0
09/12/2016
9.40
 162,230 9.34 9.60 9.33 0 1,500 -0.0
08/12/2016
9.34
 114,950 9.25 9.39 9.23 0 0 0
07/12/2016
9.25
 427,370 9.50 9.50 8.90 0 0 0
06/12/2016
9.50
 248,390 9.50 9.60 9.30 1,000 0 0.0
05/12/2016
9.50
 1,016,240 9.90 9.90 9.46 1,000 0 0.0
02/12/2016
9.90
 2,501,850 10 10 9.30 1,000 0 0.0
01/12/2016
10
 89,470 10.75 10.75 10 0 0 0
30/11/2016
10.75
 2,640 11.55 11.55 10.75 1,000 0 0.0
29/11/2016
11.55
 2,790 12.40 12.40 11.55 0 0 0
28/11/2016
12.40
 799,310 13.30 13.30 12.40 0 0 0
25/11/2016
13.30
 420,750 13 13.35 12.95 1,000 0 0.0
24/11/2016
13
 1,906,580 13.50 13.50 13 0 0 0
23/11/2016
13.50
 1,150,320 13.65 13.65 13.15 0 0 0
22/11/2016
13.65
 687,750 13.80 14.25 13.40 0 0 0
21/11/2016
13.80
 1,051,270 14.05 14.05 13.45 0 0 0
18/11/2016
14.05
 1,548,980 14.15 14.20 13.60 0 1,580 -0.0
17/11/2016
14.15
 1,045,900 14.10 14.30 13.70 0 0 0
16/11/2016
14.10
 1,216,000 14.45 14.45 13.90 1,000 0 0.0
15/11/2016
14.45
 1,211,230 14.80 14.80 14.40 0 0 0
14/11/2016
14.80
 746,550 14.80 14.85 14.50 0 0 0
11/11/2016
14.80
 1,198,060 14.60 14.80 14.10 0 0 0
10/11/2016
14.60
 500,650 14.55 14.90 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |