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)
02/01/2018
3.14
 65,770 3.19 3.19 3.14 0 0 0
29/12/2017
3.19
 92,600 3.14 3.20 3.14 0 0 0
28/12/2017: Quyền mua cổ phiếu: 49.7153 Giá: 10 (Volume + 0%, Ratio=0)
28/12/2017
3.15
 132,390 3.19 3.19 3.14 0 0 0
27/12/2017
3.19
 70,990 3.15 3.20 3.14 900 0 0.0
26/12/2017
3.19
 160,820 3.20 3.23 3.14 0 12,320 0.0
25/12/2017
3.20
 88,020 3.23 3.30 3.19 7,580 0 0.0
22/12/2017
3.23
 191,980 3.20 3.30 3.20 0 0 0
21/12/2017
3.28
 52,000 3.35 3.37 3.25 1,520 0 0.0
20/12/2017
3.35
 193,310 3.47 3.47 3.27 0 0 0
19/12/2017
3.47
 849,710 3.55 3.55 3.37 0 890 0.0
18/12/2017
3.32
 278,310 3.26 3.32 3.23 0 0 0
15/12/2017
3.11
 110,090 3.08 3.25 3.06 0 4,900 0.0
14/12/2017
3.08
 126,680 3.04 3.11 3.02 0 5,720 0.0
13/12/2017
3.03
 65,100 3.05 3.10 3.02 0 8,850 0.0
12/12/2017
3.03
 221,130 3.18 3.18 3.03 0 135,430 -0.5
11/12/2017
3.14
 50,810 3.10 3.18 3.10 0 0 0
08/12/2017
3.14
 124,180 3.16 3.20 3.10 0 0 0
07/12/2017
3.16
 72,870 3.19 3.24 3.15 0 0 0
06/12/2017
3.19
 183,600 3.14 3.23 3.13 2,900 0 0.0
05/12/2017
3.11
 363,750 3.34 3.34 3.11 0 0 0
04/12/2017
3.34
 87,490 3.34 3.39 3.34 0 12,460 0.0
01/12/2017
3.34
 51,400 3.40 3.42 3.34 0 0 0
30/11/2017
3.40
 60,390 3.38 3.40 3.34 0 0 0
29/11/2017
3.40
 185,650 3.44 3.47 3.35 0 0 0
28/11/2017
3.44
 143,910 3.37 3.56 3.37 30 0 0.0
27/11/2017
3.35
 173,840 3.23 3.37 3.23 10,000 0 0.0
24/11/2017
3.18
 115,910 3.12 3.24 3.12 0 0 0
23/11/2017
3.10
 61,140 3.08 3.16 3.08 0 0 0
22/11/2017
3.16
 165,420 3.20 3.20 2.97 0 0 0
21/11/2017
3.18
 185,830 3.15 3.25 3.07 0 0 0
20/11/2017
3.25
 100,910 3.10 3.30 3.10 0 0 0
17/11/2017
3.30
 312,320 3.31 3.32 3.25 0 0 0
16/11/2017
3.14
 456,490 2.93 3.14 2.93 0 0 0
15/11/2017
2.93
 203,300 2.93 2.97 2.78 0 0 0
14/11/2017
2.84
 137,310 2.73 2.88 2.73 0 0 0
13/11/2017
2.73
 402,870 2.92 2.92 2.73 40 0 0.0
10/11/2017
2.93
 203,700 2.95 3.00 2.89 0 0 0
09/11/2017
2.98
 141,640 2.98 3.08 2.95 0 0 0
08/11/2017
2.98
 243,640 3.17 3.27 2.98 0 0 0
07/11/2017
3.15
 183,900 3.27 3.29 3.15 0 500 0.0
06/11/2017
3.27
 45,570 3.40 3.40 3.20 30 500 0.0
03/11/2017
3.21
 132,520 3.31 3.31 3.17 0 0 0
02/11/2017
3.21
 357,590 3.45 3.47 3.21 0 0 0
01/11/2017
3.45
 145,550 3.42 3.57 3.42 0 0 0
31/10/2017
3.42
 165,860 3.57 3.65 3.40 40 0 0.0
30/10/2017
3.65
 94,060 3.89 3.89 3.65 0 0 0
27/10/2017
3.81
 63,610 3.70 3.82 3.70 0 0 0
26/10/2017
3.74
 105,250 3.82 3.82 3.65 6,610 0 0.0
25/10/2017
3.79
 24,990 3.82 3.90 3.78 0 0 0
24/10/2017
3.79
 168,740 3.74 3.85 3.72 0 0 0
23/10/2017
3.73
 311,970 3.73 4.05 3.73 0 0 0
20/10/2017
3.99
 225,380 4.10 4.10 3.99 0 0 0
19/10/2017
4.10
 324,550 4.19 4.20 3.91 1,000 0 0.0
18/10/2017
4.20
 81,020 4.21 4.28 4.18 0 0 0
17/10/2017
4.21
 60,950 4.28 4.28 4.20 0 0 0
16/10/2017
4.25
 246,600 4.19 4.29 4.17 0 0 0
13/10/2017
4.22
 93,240 4.22 4.25 4.16 0 0 0
12/10/2017
4.23
 112,450 4.26 4.28 4.23 0 0 0
11/10/2017
4.26
 163,470 4.28 4.33 4.24 0 0 0
10/10/2017
4.27
 192,250 4.31 4.31 4.26 20,000 0 0.1
09/10/2017
4.31
 189,140 4.25 4.38 4.24 14,370 0 0.1
06/10/2017
4.25
 207,420 4.33 4.36 4.25 10,000 0 0.1
05/10/2017
4.28
 72,690 4.34 4.38 4.28 0 0 0
04/10/2017
4.32
 76,090 4.33 4.49 4.30 0 0 0
03/10/2017
4.34
 303,190 4.50 4.50 4.26 0 0 0
02/10/2017
4.34
 180,160 4.32 4.40 4.32 0 0 0
29/09/2017
4.32
 127,670 4.25 4.33 4.25 0 0 0
28/09/2017
4.25
 330,350 4.22 4.33 4.22 0 0 0
27/09/2017
4.22
 348,420 4.34 4.40 4.22 0 0 0
26/09/2017
4.34
 215,340 4.50 4.50 4.33 40 0 0.0
25/09/2017
4.50
 227,900 4.53 4.62 4.50 40 0 0.0
22/09/2017
4.53
 386,290 4.67 4.67 4.52 0 0 0
21/09/2017
4.65
 393,720 4.52 4.76 4.42 0 0 0
20/09/2017
4.58
 519,340 4.76 4.76 4.51 6,640 0 0.0
19/09/2017
4.76
 884,890 4.67 4.92 4.67 0 0 0
18/09/2017
4.61
 1,319,460 4.31 4.61 4.30 0 0 0
15/09/2017
4.32
 408,530 4.15 4.32 4.10 0 0 0
14/09/2017
4.12
 175,220 4.10 4.15 4.07 0 0 0
13/09/2017
4.07
 113,860 4.08 4.10 4.06 0 0 0
12/09/2017
4.05
 106,310 4.08 4.08 4.02 0 0 0
11/09/2017
4.08
 139,700 4.10 4.11 4.05 0 0 0
08/09/2017
4.10
 169,430 4.03 4.16 4.03 0 0 0
07/09/2017
4.05
 199,540 4.05 4.08 4.04 0 0 0
06/09/2017
4.06
 169,270 4.07 4.10 4.06 0 0 0
05/09/2017
4.10
 91,540 4.15 4.16 4.08 0 0 0
01/09/2017
4.15
 313,560 4.04 4.21 4.03 0 0 0
31/08/2017
4.00
 108,310 4.05 4.05 3.98 0 0 0
30/08/2017
3.99
 272,190 4.09 4.10 3.99 0 0 0
29/08/2017
4.09
 217,340 4.11 4.12 4.09 3,400 0 0.0
28/08/2017
4.11
 304,270 4.16 4.21 4.10 0 0 0
25/08/2017
4.10
 254,630 3.92 4.20 3.92 0 2,500 0.0
24/08/2017
3.93
 383,080 4.08 4.08 3.91 0 0 0
23/08/2017
4.08
 87,520 4.05 4.14 4.05 0 0 0
22/08/2017
4.08
 165,810 4.23 4.23 4.08 0 0 0
21/08/2017
4.16
 88,210 4.25 4.25 4.16 0 0 0
18/08/2017
4.22
 555,540 4.27 4.37 4.16 0 0 0
17/08/2017
4.27
 161,080 4.31 4.33 4.27 0 0 0
16/08/2017
4.31
 131,770 4.34 4.37 4.29 1,000 0 0.0
15/08/2017
4.30
 425,990 4.38 4.38 4.30 0 0 0
14/08/2017
4.38
 344,270 4.34 4.40 4.32 0 0 0

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