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)
24/10/2018
4.22
 556,650 4.05 4.35 4.05 0 0 0
23/10/2018
4.35
 82,510 4.46 4.46 4.35 0 0 0
22/10/2018
4.67
 190,560 4.72 4.72 4.46 0 0 0
19/10/2018
4.67
 161,710 4.75 4.93 4.53 0 0 0
18/10/2018
4.67
 84,750 4.57 4.67 4.55 0 0 0
17/10/2018
4.57
 435,940 4.33 4.57 4.24 0 0 0
16/10/2018
4.27
 185,060 4.18 4.27 4.18 0 0 0
15/10/2018
4.18
 153,840 3.87 4.23 3.87 0 0 0
12/10/2018
4.04
 512,490 3.57 4.04 3.57 0 0 0
11/10/2018
3.77
 392,600 3.77 3.91 3.77 0 0 0
10/10/2018
4.05
 7,510 4.10 4.10 3.99 0 0 0
09/10/2018
4.05
 249,650 3.95 4.10 3.94 0 0 0
08/10/2018
3.84
 78,570 3.99 3.99 3.82 0 0 0
05/10/2018
3.91
 332,330 3.65 3.91 3.58 0 0 0
04/10/2018
3.66
 271,540 3.57 3.71 3.57 0 0 0
03/10/2018
3.56
 295,320 3.68 3.68 3.56 0 0 0
02/10/2018
3.56
 133,950 3.60 3.60 3.48 0 0 0
01/10/2018
3.54
 222,050 3.40 3.63 3.40 0 0 0
28/09/2018
3.40
 93,200 3.43 3.43 3.40 0 0 0
27/09/2018
3.40
 107,310 3.40 3.47 3.39 0 0 0
26/09/2018
3.40
 258,940 3.40 3.43 3.39 0 0 0
25/09/2018
3.43
 19,610 3.43 3.44 3.41 0 0 0
24/09/2018
3.43
 170,370 3.40 3.44 3.39 0 0 0
21/09/2018
3.44
 60,820 3.56 3.56 3.40 0 0 0
20/09/2018
3.45
 115,730 3.38 3.53 3.35 0 0 0
19/09/2018
3.38
 266,780 3.36 3.41 3.35 0 0 0
18/09/2018
3.40
 200,740 3.50 3.50 3.26 20 0 0
17/09/2018
3.50
 105,430 3.60 3.60 3.38 0 0 0
14/09/2018
3.53
 90,540 3.70 3.70 3.40 0 0 0
13/09/2018
3.57
 486,370 3.65 3.71 3.54 0 0 0
12/09/2018
3.48
 660,770 3.28 3.48 3.25 0 0 0
11/09/2018
3.30
 309,800 3.40 3.43 3.29 0 0 0
10/09/2018
3.43
 356,790 3.56 3.56 3.37 0 0 0
07/09/2018
3.40
 375,190 3.18 3.40 3.18 0 0 0
06/09/2018
3.18
 320,740 3.02 3.22 3.02 0 0 0
05/09/2018
3.02
 229,620 3.23 3.30 3.02 0 0 0
04/09/2018
3.08
 286,120 2.93 3.08 2.80 0 9,300 0.0
31/08/2018
2.89
 125,530 2.75 2.89 2.72 0 0 0
30/08/2018
2.75
 105,580 2.76 2.77 2.69 0 0 0
29/08/2018
2.76
 134,440 2.89 2.89 2.68 0 0 0
28/08/2018
2.79
 207,140 2.80 2.86 2.78 0 0 0
27/08/2018
2.80
 319,270 2.72 2.81 2.68 0 15,000 0.0
24/08/2018
2.65
 250,560 2.53 2.65 2.46 0 0 0
23/08/2018
2.53
 66,250 2.42 2.55 2.42 0 2,960 0.0
22/08/2018
2.41
 170,900 2.29 2.41 2.26 15,000 0 0.0
21/08/2018
2.26
 97,070 2.25 2.28 2.23 0 0 0
20/08/2018
2.22
 50,490 2.05 2.24 2.05 0 0 0
17/08/2018
2.20
 9,300 2.12 2.21 2.12 0 80 0.0
16/08/2018
2.18
 22,400 2.18 2.18 2.12 0 0 0
15/08/2018
2.18
 23,210 2.18 2.21 2.18 0 0 0
14/08/2018
2.20
 57,290 2.19 2.25 2.18 0 0 0
13/08/2018
2.23
 89,390 2.14 2.24 2.14 0 0 0
10/08/2018
2.14
 73,060 2.23 2.23 2.12 0 0 0
09/08/2018
2.14
 56,120 2.09 2.21 2.09 0 0 0
08/08/2018
2.12
 79,670 2.03 2.12 2.03 0 0 0
07/08/2018
2.07
 74,800 2.04 2.09 2.04 0 0 0
06/08/2018
2.07
 10,720 2.07 2.09 2.07 0 0 0
03/08/2018
2.09
 24,090 2.12 2.12 2.03 0 0 0
02/08/2018
2.09
 6,460 2.11 2.11 2.01 0 0 0
01/08/2018
2.09
 6,460 2.11 2.11 2.04 3,260 0 0.0
31/07/2018
2.08
 58,870 1.98 2.12 1.98 0 23,020 -0.1
30/07/2018
2.07
 9,870 2.02 2.07 2.01 0 0 0
27/07/2018
2.07
 54,260 2.12 2.12 2.00 0 0 0
26/07/2018
2.07
 23,170 2.17 2.17 1.99 0 0 0
25/07/2018
2.08
 75,770 2.09 2.10 2.03 0 0 0
24/07/2018
2.09
 52,540 2.14 2.14 2.05 0 0 0
23/07/2018
2.10
 60,420 2.10 2.12 2.04 0 0 0
20/07/2018
2.03
 4,390 2.05 2.05 1.94 0 0 0
19/07/2018
2.04
 59,110 1.94 2.07 1.94 0 0 0
18/07/2018
1.94
 10,420 1.93 1.95 1.86 0 0 0
17/07/2018
1.86
 6,170 1.84 1.95 1.84 0 0 0
16/07/2018
1.95
 4,340 1.91 2.00 1.91 0 0 0
13/07/2018
1.91
 4,860 1.87 1.91 1.87 0 0 0
12/07/2018
1.84
 2,700 1.84 1.87 1.79 0 0 0
11/07/2018
1.79
 16,150 1.92 1.92 1.79 0 0 0
10/07/2018
1.86
 14,410 1.95 2.00 1.85 0 0 0
09/07/2018
1.95
 12,010 1.84 2.01 1.84 0 0 0
06/07/2018
1.95
 202,400 1.90 1.99 1.86 0 0 0
05/07/2018
2.00
 84,950 2.17 2.17 1.95 0 0 0
04/07/2018
2.09
 12,050 2.19 2.19 2.04 0 0 0
03/07/2018
2.09
 17,140 2.09 2.17 2.04 0 0 0
02/07/2018
2.08
 14,070 2.19 2.19 2.08 2,180 0 0.0
29/06/2018
2.19
 18,690 2.20 2.20 2.19 0 0 0
28/06/2018
2.18
 9,850 2.20 2.20 2.18 0 0 0
27/06/2018
2.18
 31,410 2.13 2.19 2.13 0 0 0
26/06/2018
2.16
 49,190 2.18 2.20 2.13 0 0 0
25/06/2018
2.18
 38,600 2.19 2.20 2.17 0 0 0
22/06/2018
2.17
 64,940 2.25 2.28 2.13 0 0 0
21/06/2018
2.28
 7,100 2.26 2.29 2.12 0 0 0
20/06/2018
2.28
 11,810 2.21 2.31 2.21 0 0 0
19/06/2018
2.18
 34,400 2.18 2.29 2.18 0 0 0
18/06/2018
2.17
 77,150 2.26 2.31 2.16 0 0 0
15/06/2018
2.31
 51,980 2.33 2.34 2.29 0 0 0
14/06/2018
2.32
 41,240 2.29 2.34 2.27 0 0 0
13/06/2018
2.35
 21,430 2.29 2.35 2.28 0 0 0
12/06/2018
2.35
 115,180 2.40 2.40 2.26 0 0 0
11/06/2018
2.40
 58,160 2.32 2.41 2.32 80 0 0.0
08/06/2018
2.39
 35,670 2.34 2.40 2.34 0 0 0
07/06/2018
2.46
 17,170 2.50 2.55 2.38 0 0 0
06/06/2018
2.40
 49,830 2.40 2.40 2.26 0 0 0

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