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

8.69
-0.01
(-0.11%)
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
(2024-08-20) 		0.08 0.92% 1,097,500 0 0
8.58
8.75
8.70
2 tháng
(2024-07-22) 		-0.14 -1.58% 1,640,000 0 0
8.58
9.39
8.70
3 tháng
(2024-06-21) 		-0.03 -0.34% 2,881,700 0 0
8.40
9.50
8.70
6 tháng
(2024-03-25) 		-1.67 -16.06% 6,461,300 0 0
8.40
10.90
8.70
12 tháng
(2023-09-25) 		0.74 9.26% 19,283,200 -100 -0.0
7.12
10.90
8.70
24 tháng
(2022-09-30) 		-2.42 -21.70% 56,785,400 -7,960 -2.1
7.12
12.20
8.70
36 tháng
(2021-10-05) 		-4.37 -33.36% 138,950,000 -642,960 -9.8
7.12
14.25
8.70
60 tháng
(2019-10-16) 		4.87 126.17% 253,350,370 -22,120 -3.7
3.21
14.25
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
8.60
 1,011,970 8.88 8.97 8.50 0 0 0
26/04/2016
8.88
 1,480,790 9.35 9.53 8.88 0 0 0
25/04/2016
9.35
 1,465,220 9.63 9.63 9.16 0 0 0
22/04/2016
9.63
 1,341,720 10.09 10.28 9.63 0 0 0
21/04/2016
10.09
 1,597,940 10 10.09 9.53 200 0 0.0
20/04/2016
10
 904,440 10.28 10.47 10 0 0 0
19/04/2016
10.28
 1,046,700 10.19 10.75 10 200 1,000 -0.0
15/04/2016
10.19
 2,098,530 9.81 10.28 9.53 0 0 0
14/04/2016
9.81
 564,610 9.81 9.91 9.63 0 0 0
13/04/2016
9.81
 728,290 9.72 10 9.53 10,000 0 0.1
12/04/2016
9.72
 725,380 10 10 9.63 0 500 -0.0
11/04/2016
10
 933,080 9.91 10.28 9.63 0 0 0
08/04/2016
9.91
 1,142,570 9.35 10 9.07 0 0 0
07/04/2016
9.35
 967,300 9.16 9.44 8.88 500 0 0.0
06/04/2016
9.16
 871,340 8.88 9.35 8.69 0 0 0
05/04/2016
8.88
 788,430 8.69 8.88 8.41 0 0 0
04/04/2016
8.69
 743,860 8.60 8.79 8.32 0 0 0
01/04/2016
8.60
 1,061,150 8.50 8.69 8.22 0 0 0
31/03/2016
8.50
 932,900 8.60 8.60 8.22 0 0 0
30/03/2016
8.60
 701,140 8.41 8.69 8.32 0 7,740 -0.1
29/03/2016
8.41
 744,460 8.60 8.60 8.41 0 3,260 -0.0
28/03/2016
8.60
 837,440 8.97 8.97 8.60 0 0 0
25/03/2016
8.97
 551,080 8.88 9.07 8.69 0 0 0
24/03/2016
8.88
 1,976,990 8.32 8.88 7.94 0 0 0
23/03/2016
8.32
 1,534,900 8.88 8.97 8.32 2,000 0 0.0
22/03/2016
8.88
 1,686,870 8.79 9.16 8.41 0 0 0
21/03/2016
8.79
 1,581,510 8.79 8.88 8.22 1,000 4,000 -0.0
18/03/2016
8.79
 3,403,540 9.44 9.44 8.79 0 0 0
17/03/2016
9.44
 2,081,350 10 10.28 9.44 0 0 0
16/03/2016
10
 3,858,790 9.35 10 8.69 0 40,000 -0.4
15/03/2016
9.35
 2,061,020 9.53 9.63 9.07 0 0 0
14/03/2016
9.53
 1,405,870 9.25 9.53 8.97 0 1,000 -0.0
11/03/2016
9.25
 1,860,410 8.97 9.35 8.69 0 0 0
10/03/2016
8.97
 964,220 8.97 9.16 8.88 0 0 0
09/03/2016
8.97
 1,628,760 9.07 9.44 8.88 2,000 0 0.0
08/03/2016
9.07
 1,293,570 8.50 9.07 8.41 2,000 0 0.0
07/03/2016
8.50
 1,713,780 8.69 8.79 8.32 0 0 0
04/03/2016
8.69
 1,614,660 8.88 9.44 8.69 0 5,000 -0.0
03/03/2016
8.88
 1,964,300 8.32 8.88 8.13 0 0 0
02/03/2016
8.32
 1,222,310 7.85 8.32 7.57 0 0 0
01/03/2016
7.85
 1,449,180 7.57 7.85 7.38 0 2,000 -0.0
29/02/2016
7.57
 1,415,140 7.29 7.76 7.20 0 0 0
26/02/2016
7.29
 1,289,480 7.01 7.38 6.92 0 20,000 -0.2
25/02/2016
7.01
 604,470 7.10 7.20 6.92 0 0 0
24/02/2016
7.10
 981,010 7.20 7.38 7.01 8,000 0 0.1
23/02/2016
7.20
 1,385,050 6.73 7.20 6.54 0 0 0
22/02/2016
6.73
 742,330 6.92 6.92 6.64 0 0 0
19/02/2016
6.92
 1,301,180 6.82 7.10 6.73 0 0 0
18/02/2016
6.82
 1,536,360 6.45 6.82 6.36 2,000 0 0.0
17/02/2016
6.45
 1,224,240 6.64 6.82 6.26 0 0 0
16/02/2016
6.64
 1,079,750 6.73 6.92 6.54 0 0 0
15/02/2016
6.73
 1,102,230 6.64 7.01 6.54 0 0 0
05/02/2016
6.64
 1,118,170 6.26 6.64 5.89 0 0 0
04/02/2016
6.26
 696,040 6.26 6.36 6.17 0 500 -0.0
03/02/2016
6.26
 441,820 6.26 6.45 6.17 0 0 0
02/02/2016
6.26
 441,680 6.26 6.54 6.07 1,000 0 0.0
01/02/2016
6.26
 723,670 6.54 6.54 6.26 0 0 0
29/01/2016
6.54
 827,060 6.54 6.64 6.26 0 0 0
28/01/2016
6.54
 905,600 6.73 6.73 6.36 0 0 0
27/01/2016
6.73
 1,109,970 6.73 6.82 6.36 0 0 0
26/01/2016
6.73
 605,340 6.82 6.92 6.54 0 2,000 -0.0
25/01/2016
6.82
 1,090,860 6.54 6.92 6.36 0 0 0
22/01/2016
6.54
 1,175,150 6.17 6.54 5.89 0 0 0
21/01/2016
6.17
 627,810 6.17 6.36 5.89 0 0 0
20/01/2016
6.17
 1,024,820 5.98 6.36 5.98 0 15,000 -0.1
19/01/2016
5.98
 1,322,740 5.61 5.98 5.51 0 0 0
18/01/2016
5.61
 1,359,210 5.42 5.79 5.14 0 0 0
15/01/2016
5.42
 948,160 5.33 5.42 5.14 0 0 0
14/01/2016
5.33
 2,103,780 5.05 5.33 4.86 0 3,000 -0.0
13/01/2016
5.05
 549,670 5.14 5.23 5.05 20,000 0 0.1
12/01/2016
5.14
 1,478,080 5.33 5.42 5.05 0 0 0
11/01/2016
5.33
 1,254,510 5.05 5.33 4.86 3,000 0 0.0
08/01/2016
5.05
 675,520 5.23 5.33 5.05 0 0 0
07/01/2016
5.23
 1,754,960 4.95 5.23 4.77 0 0 0
06/01/2016
4.95
 1,275,000 5.05 5.23 4.86 0 7,000 -0.0
05/01/2016
5.05
 1,477,910 5.05 5.33 4.95 0 3,000 -0.0
04/01/2016
5.05
 1,439,630 5.42 5.42 5.05 0 0 0
31/12/2015
5.42
 2,573,250 5.70 5.70 5.33 0 0 0
30/12/2015
5.70
 2,253,880 5.79 5.98 5.42 0 0 0
29/12/2015
5.79
 1,580,820 5.42 5.79 5.05 0 7,800 -0.0
28/12/2015
5.42
 4,320,290 5.79 5.79 5.42 23,000 0 0.1
25/12/2015
5.79
 1,371,820 5.79 6.07 5.79 1,800 0 0.0
24/12/2015
5.79
 643,820 5.42 5.79 5.42 0 55,680 -0.3
23/12/2015
5.42
 978,740 5.61 5.89 5.42 8,000 0 0.0
22/12/2015
5.61
 1,419,090 5.33 5.61 5.42 0 0 0
21/12/2015
5.33
 1,145,750 5.05 5.33 5.05 3,000 15,000 -0.1
18/12/2015
5.05
 1,014,450 5.23 5.51 5.05 0 2,320 -0.0
17/12/2015
5.23
 1,913,810 4.95 5.23 4.77 0 0 0
16/12/2015
4.95
 1,312,180 4.67 4.95 4.58 0 0 0
15/12/2015
4.67
 1,047,000 4.39 4.67 4.21 0 0 0
14/12/2015
4.39
 1,174,840 4.58 4.58 4.30 0 0 0
11/12/2015
4.58
 1,844,120 4.58 4.67 4.30 0 0 0
10/12/2015
4.58
 1,390,350 4.67 4.77 4.49 0 0 0
09/12/2015
4.67
 1,787,610 4.58 4.77 4.49 0 0 0
08/12/2015
4.58
 922,110 4.30 4.58 4.30 0 0 0
07/12/2015
4.30
 1,130,870 4.02 4.30 4.02 0 0 0
04/12/2015
4.02
 753,820 3.83 4.02 3.93 0 0 0
03/12/2015
3.83
 1,012,300 3.64 3.83 3.64 0 0 0
02/12/2015
3.64
 1,612,340 3.46 3.64 3.55 0 0 0
01/12/2015
3.46
 667,950 3.46 3.64 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |