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)
05/06/2018
2.40
 83,090 2.46 2.51 2.35 0 10 0
04/06/2018
2.46
 39,440 2.46 2.48 2.38 0 0 0
01/06/2018
2.38
 103,380 2.31 2.46 2.29 0 10,000 0.0
31/05/2018
2.31
 49,070 2.16 2.31 2.16 0 0 0
30/05/2018
2.17
 22,440 2.12 2.17 2.10 0 0 0
29/05/2018
2.12
 85,540 2.29 2.29 2.10 0 0 0
28/05/2018
2.15
 68,360 2.31 2.37 2.15 0 0 0
25/05/2018
2.31
 12,440 2.39 2.46 2.31 0 0 0
24/05/2018
2.39
 9,210 2.40 2.40 2.34 0 0 0
23/05/2018
2.34
 55,820 2.29 2.54 2.29 0 0 0
22/05/2018
2.39
 39,730 2.61 2.61 2.39 0 0 0
21/05/2018
2.49
 168,900 2.52 2.62 2.47 0 0 0
18/05/2018
2.62
 251,340 2.69 2.72 2.59 0 0 0
17/05/2018
2.78
 701,530 2.77 2.80 2.72 0 0 0
16/05/2018
2.63
 254,660 2.50 2.63 2.50 0 0 0
15/05/2018
2.46
 404,070 2.33 2.46 2.33 0 0 0
14/05/2018
2.30
 16,730 2.32 2.38 2.30 0 0 0
11/05/2018
2.32
 24,230 2.29 2.32 2.26 0 0 0
10/05/2018
2.31
 40,020 2.33 2.33 2.29 0 0 0
09/05/2018
2.29
 10,170 2.23 2.32 2.23 0 0 0
08/05/2018
2.29
 30,980 2.37 2.37 2.28 0 0 0
07/05/2018
2.32
 6,790 2.38 2.38 2.27 0 0 0
04/05/2018
2.27
 32,510 2.29 2.29 2.23 0 0 0
03/05/2018
2.27
 27,150 2.38 2.38 2.18 180 0 0.0
02/05/2018
2.25
 56,330 2.25 2.41 2.25 0 12,050 0.0
27/04/2018
2.31
 32,130 2.32 2.34 2.26 0 0 0
26/04/2018
2.32
 15,720 2.35 2.40 2.32 2,060 0 0.0
24/04/2018
2.35
 34,220 2.35 2.35 2.29 0 0 0
23/04/2018
2.35
 222,470 2.47 2.55 2.35 0 0 0
20/04/2018
2.52
 38,280 2.57 2.57 2.46 0 0 0
19/04/2018
2.52
 51,310 2.55 2.55 2.46 0 0 0
18/04/2018
2.56
 21,000 2.59 2.59 2.47 0 0 0
17/04/2018
2.57
 20,850 2.59 2.59 2.48 0 0 0
16/04/2018
2.59
 5,260 2.62 2.62 2.58 0 0 0
13/04/2018
2.51
 25,990 2.63 2.63 2.51 0 0 0
12/04/2018
2.59
 24,330 2.55 2.62 2.49 0 0 0
11/04/2018
2.63
 33,430 2.61 2.66 2.52 0 0 0
10/04/2018
2.66
 110,030 2.66 2.72 2.57 0 0 0
09/04/2018
2.66
 166,470 2.49 2.66 2.49 0 0 0
06/04/2018
2.52
 32,180 2.55 2.57 2.50 0 0 0
05/04/2018
2.55
 43,850 2.50 2.57 2.47 0 0 0
04/04/2018
2.50
 11,760 2.57 2.57 2.50 0 0 0
03/04/2018
2.55
 17,250 2.55 2.55 2.52 0 0 0
02/04/2018
2.58
 9,500 2.58 2.58 2.58 0 0 0
30/03/2018
2.58
 30,690 2.55 2.58 2.46 0 0 0
29/03/2018
2.53
 24,230 2.57 2.59 2.53 10 0 0
28/03/2018
2.52
 28,470 2.56 2.56 2.49 0 0 0
27/03/2018
2.55
 26,160 2.56 2.63 2.52 0 0 0
26/03/2018
2.56
 31,980 2.55 2.67 2.52 0 0 0
23/03/2018
2.51
 57,110 2.46 2.67 2.46 180 0 0.0
22/03/2018
2.63
 65,320 2.63 2.72 2.57 0 0 0
21/03/2018
2.69
 45,500 2.66 2.69 2.61 0 0 0
20/03/2018
2.66
 56,530 2.67 2.67 2.55 0 0 0
19/03/2018
2.67
 51,480 2.80 2.80 2.66 0 0 0
16/03/2018
2.81
 131,780 2.81 2.86 2.78 0 0 0
15/03/2018
2.86
 127,760 2.86 2.92 2.85 0 0 0
14/03/2018
2.86
 121,620 2.79 2.87 2.73 0 0 0
13/03/2018
2.76
 116,590 2.72 2.80 2.71 0 0 0
12/03/2018
2.72
 116,210 2.72 2.76 2.69 0 0 0
09/03/2018
2.69
 34,740 2.67 2.69 2.63 0 0 0
08/03/2018
2.68
 87,060 2.54 2.68 2.51 0 0 0
07/03/2018
2.55
 156,030 2.46 2.61 2.46 0 0 0
06/03/2018
2.45
 42,200 2.46 2.46 2.42 0 0 0
05/03/2018
2.45
 65,390 2.46 2.46 2.42 0 0 0
02/03/2018
2.46
 37,590 2.49 2.49 2.42 0 0 0
01/03/2018
2.47
 114,770 2.51 2.51 2.46 10 0 0
28/02/2018
2.51
 48,410 2.52 2.52 2.46 0 0 0
27/02/2018
2.52
 63,320 2.55 2.55 2.46 19,680 0 0.1
26/02/2018
2.55
 65,420 2.63 2.63 2.48 0 0 0
23/02/2018
2.63
 46,440 2.54 2.63 2.54 0 0 0
22/02/2018
2.63
 42,540 2.57 2.63 2.55 0 0 0
21/02/2018
2.61
 55,500 2.67 2.67 2.52 0 0 0
13/02/2018
2.63
 75,170 2.82 2.82 2.51 0 0 0
12/02/2018
2.67
 15,760 2.74 2.74 2.57 0 0 0
09/02/2018
2.57
 45,380 2.50 2.58 2.46 0 0 0
08/02/2018
2.56
 89,870 2.69 2.69 2.56 0 0 0
07/02/2018
2.54
 88,710 2.46 2.54 2.46 0 0 0
06/02/2018
2.38
 548,210 2.38 2.44 2.35 120 0 0.0
05/02/2018
2.52
 139,830 2.70 2.70 2.52 0 0 0
02/02/2018
2.71
 79,590 2.75 2.75 2.71 0 0 0
01/02/2018
2.75
 12,550 2.79 2.79 2.72 0 0 0
31/01/2018
2.72
 78,600 2.80 2.80 2.72 0 1,000 0.0
30/01/2018
2.80
 44,780 2.80 2.82 2.72 0 0 0
29/01/2018
2.80
 132,230 2.77 2.86 2.77 0 0 0
26/01/2018
2.80
 199,340 2.78 2.82 2.74 0 7,000 0.0
25/01/2018
2.82
 196,520 3.03 3.05 2.82 0 0 0
22/01/2018
3.01
 113,420 3.06 3.06 2.98 0 0 0
19/01/2018
3.06
 78,320 3.12 3.12 3.03 0 0 0
18/01/2018
3.11
 43,900 3.14 3.15 3.01 0 0 0
17/01/2018
3.14
 290,000 3.11 3.18 3.06 0 0 0
16/01/2018
3.07
 104,760 3.09 3.11 3.07 7,000 0 0.0
15/01/2018
3.10
 119,590 3.08 3.13 3.08 0 0 0
12/01/2018
3.08
 129,210 3.12 3.14 3.08 0 7,000 0.0
11/01/2018
3.11
 112,060 3.08 3.12 3.07 0 0 0
10/01/2018
3.12
 88,060 3.12 3.14 3.09 120 10,000 0.0
09/01/2018
3.12
 107,030 3.08 3.14 3.06 300 0 0.0
08/01/2018
3.08
 97,870 3.15 3.19 3.08 0 0 0
05/01/2018
3.15
 76,290 3.14 3.15 3.10 0 0 0
04/01/2018
3.10
 178,370 3.10 3.13 3.06 0 0 0
03/01/2018
3.13
 74,860 3.11 3.14 3.10 0 0 0

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