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

8.85
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
(2024-10-09) 		0.33 3.88% 665,100 0 0
7.95
9.25
8.85
2 tháng
(2024-09-09) 		0.15 1.73% 1,715,600 0 0
7.95
9.25
8.85
3 tháng
(2024-08-12) 		-0.35 -3.81% 2,523,400 0 0
7.95
9.25
8.85
6 tháng
(2024-05-13) 		-0.88 -9.06% 5,823,500 0 0
7.95
10
8.85
12 tháng
(2023-11-14) 		0.86 10.79% 15,973,600 0 0
7.21
10.90
8.85
24 tháng
(2022-11-21) 		-1.17 -11.70% 52,710,200 -4,600 -1.8
7.12
12.20
8.85
36 tháng
(2021-11-24) 		-3.87 -30.47% 127,381,300 -411,860 -6.8
7.12
13.20
8.85
60 tháng
(2019-12-05) 		5.22 144.60% 254,314,890 -21,400 -3.7
3.21
14.25
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
14.45
 431,420 14.40 14.50 14.30 0 0 0
04/11/2016
14.40
 548,970 14.35 14.40 14.25 0 0 0
03/11/2016
14.35
 417,640 14.30 14.40 14.20 0 0 0
02/11/2016
14.30
 507,280 14.15 14.40 14.10 0 0 0
01/11/2016
14.15
 651,440 14.15 14.20 14 0 0 0
31/10/2016
14.15
 531,560 14.20 14.30 13.95 1,000 0 0.0
28/10/2016
14.20
 643,720 14.30 14.40 14 0 0 0
27/10/2016
14.30
 569,000 14.50 14.50 14.05 1,500 500 0.0
26/10/2016
14.50
 961,580 14.30 14.50 13.95 0 0 0
25/10/2016
14.30
 819,870 14.40 14.40 14.05 0 0 0
24/10/2016
14.40
 508,940 14.60 14.60 14.20 0 0 0
21/10/2016
14.60
 1,123,650 14.95 14.95 14.30 0 1,000 -0.0
20/10/2016
14.95
 833,370 15.50 15.50 14.90 0 0 0
19/10/2016
15.50
 709,160 15 15.50 14.65 0 1,000 -0.0
18/10/2016
15
 577,470 15.30 15.40 15 0 0 0
17/10/2016
15.30
 722,540 15.60 15.60 15.10 1,000 0 0.0
14/10/2016
15.60
 857,700 15.40 15.60 15 0 0 0
13/10/2016
15.40
 1,197,230 14.95 15.40 14.50 0 0 0
12/10/2016
14.95
 1,114,760 14.60 15 14.35 1,000 0 0.0
11/10/2016
14.60
 426,710 14.50 14.60 14 0 0 0
10/10/2016
14.50
 1,283,290 14.40 14.70 14.10 0 0 0
07/10/2016
14.40
 860,540 14.90 14.90 14.40 0 0 0
06/10/2016
14.90
 513,690 14.80 15 14.50 0 0 0
05/10/2016
14.80
 1,099,610 15 15 14.45 0 0 0
04/10/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
04/10/2016
15
 1,056,150 14.30 15 14.10 0 1,200 -0.0
03/10/2016
14.30
 1,172,720 14.86 14.86 14.30 0 0 0
30/09/2016
14.86
 475,430 14.67 14.86 14.49 0 1,000 -0.0
29/09/2016
14.67
 928,860 14.58 14.72 14.39 0 1,000 -0.0
28/09/2016
14.58
 1,000,370 14.58 14.86 14.30 0 0 0
27/09/2016
14.58
 676,970 14.86 14.86 14.49 0 0 0
26/09/2016
14.86
 1,261,070 14.49 14.86 14.16 1,000 0 0.0
23/09/2016
14.49
 1,187,110 13.93 14.49 13.69 0 0 0
22/09/2016
13.93
 1,023,100 14.16 14.16 13.83 0 0 0
21/09/2016
14.16
 803,100 14.16 14.21 13.83 0 0 0
20/09/2016
14.16
 1,003,670 13.93 14.30 13.64 0 1,000 -0.0
19/09/2016
13.93
 780,390 13.93 14.02 13.64 1,200 0 0.0
16/09/2016
13.93
 762,980 13.46 14.02 13.27 0 0 0
15/09/2016
13.46
 427,590 13.27 13.46 13.13 0 0 0
14/09/2016
13.27
 282,290 13.08 13.27 12.90 0 0 0
13/09/2016
13.08
 760,720 13.27 13.27 12.94 0 5,000 -0.1
12/09/2016
13.27
 724,410 13.27 13.46 12.99 0 0 0
09/09/2016
13.27
 454,700 13.46 13.55 13.18 0 0 0
08/09/2016
13.46
 640,520 13.55 13.55 13.27 0 204,890 -2.9
07/09/2016
13.55
 355,190 13.55 13.55 13.36 0 800 -0.0
06/09/2016
13.55
 329,930 13.55 13.64 13.46 0 0 0
05/09/2016
13.55
 651,470 13.74 13.74 13.46 0 0 0
01/09/2016
13.74
 559,070 13.64 13.83 13.46 0 0 0
31/08/2016
13.64
 713,460 13.74 13.83 13.46 500 0 0.0
30/08/2016
13.74
 766,290 13.83 13.83 13.55 0 0 0
29/08/2016
13.83
 356,680 13.83 13.93 13.55 0 1,000 -0.0
26/08/2016
13.83
 519,290 13.74 13.93 13.64 0 0 0
25/08/2016
13.74
 308,030 13.55 13.93 13.46 0 0 0
24/08/2016
13.55
 252,700 13.74 13.74 13.55 0 700 -0.0
23/08/2016
13.74
 429,420 13.93 13.93 13.74 0 0 0
22/08/2016
13.93
 569,560 14.02 14.11 13.83 0 20,420 -0.3
19/08/2016
14.02
 304,820 14.02 14.11 13.93 0 0 0
18/08/2016
14.02
 633,420 14.21 14.21 13.93 0 0 0
17/08/2016
14.21
 393,730 14.39 14.49 14.11 0 0 0
16/08/2016
14.39
 481,910 13.55 14.39 13.46 0 0 0
15/08/2016
13.55
 971,470 13.64 13.74 13.46 21,920 0 0.3
12/08/2016
13.64
 341,100 13.27 13.64 13.18 0 0 0
11/08/2016
13.27
 451,400 13.08 13.36 12.99 0 1,000 -0.0
10/08/2016
13.08
 421,090 12.80 13.08 12.71 0 0 0
09/08/2016
12.80
 535,650 12.34 12.90 12.34 0 0 0
08/08/2016
12.34
 563,370 12.15 12.34 12.06 0 0 0
05/08/2016
12.15
 535,220 11.96 12.15 11.78 0 0 0
04/08/2016
11.96
 638,450 12.06 12.06 11.87 0 0 0
03/08/2016
12.06
 177,230 12.06 12.06 11.96 0 0 0
02/08/2016
12.06
 276,560 12.06 12.06 11.87 0 0 0
01/08/2016
12.06
 428,040 11.87 12.06 11.59 0 0 0
29/07/2016
11.87
 223,310 11.78 11.87 11.68 0 0 0
28/07/2016
11.78
 270,190 11.68 11.78 11.59 0 0 0
27/07/2016
11.68
 406,250 11.50 11.68 11.31 0 0 0
26/07/2016
11.50
 199,270 11.50 11.59 11.31 0 0 0
25/07/2016
11.50
 193,930 11.40 11.50 11.31 0 0 0
22/07/2016
11.40
 125,170 11.40 11.50 11.31 0 0 0
21/07/2016
11.40
 526,230 11.40 11.40 11.21 0 0 0
20/07/2016
11.40
 395,590 11.31 11.40 11.21 0 0 0
19/07/2016
11.31
 815,120 11.68 11.78 11.21 0 0 0
18/07/2016
11.68
 528,150 11.21 11.68 11.03 0 0 0
15/07/2016
11.21
 401,210 11.21 11.40 11.03 0 0 0
14/07/2016
11.21
 1,165,450 11.68 11.68 11.21 0 0 0
13/07/2016
11.68
 864,150 11.68 11.68 11.40 0 0 0
12/07/2016
11.68
 563,430 11.59 11.87 11.40 0 0 0
11/07/2016
11.59
 1,019,200 11.87 11.87 11.50 0 0 0
08/07/2016
11.87
 1,246,710 12.43 12.43 11.78 0 0 0
07/07/2016
12.43
 2,683,880 12.52 12.52 11.68 0 0 0
06/07/2016
12.52
 1,348,630 12.34 12.62 12.15 0 0 0
05/07/2016
12.34
 824,030 12.15 12.34 11.96 0 0 0
04/07/2016
12.15
 472,210 11.96 12.24 11.87 0 0 0
01/07/2016
11.96
 754,920 11.78 11.96 11.68 0 1,500 -0.0
30/06/2016
11.78
 472,420 11.87 11.96 11.59 0 0 0
29/06/2016
11.87
 999,860 11.68 11.96 11.40 0 0 0
28/06/2016
11.68
 748,040 11.87 11.87 11.40 0 0 0
27/06/2016
11.87
 810,220 11.68 12.15 11.50 1,500 0 0.0
24/06/2016
11.68
 1,414,470 10.93 11.68 10.75 0 0 0
23/06/2016
10.93
 884,590 11.12 11.12 10.84 0 2,000 -0.0
22/06/2016
11.12
 948,170 11.40 11.59 11.12 0 0 0
21/06/2016
11.40
 764,670 11.78 11.78 11.40 0 0 0
20/06/2016
11.78
 800,880 11.59 11.96 11.50 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |