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)
11/08/2017
4.34
 340,520 4.38 4.39 4.31 0 0 0
10/08/2017
4.39
 456,000 4.38 4.46 4.32 0 0 0
09/08/2017
4.38
 913,310 4.35 4.46 4.33 900 0 0.0
08/08/2017
4.46
 908,700 4.66 4.66 4.46 0 0 0
07/08/2017
4.76
 1,029,110 4.94 4.94 4.59 0 0 0
04/08/2017
4.65
 1,514,620 4.59 4.65 4.52 0 0 0
03/08/2017
4.35
 1,058,430 4.08 4.35 4.07 12,460 0 0.1
02/08/2017
4.07
 472,150 4.25 4.25 4.05 0 500 0.0
01/08/2017
4.25
 957,810 4.34 4.46 4.21 0 0 0
31/07/2017
4.44
 529,970 4.61 4.66 4.38 0 0 0
28/07/2017
4.61
 267,400 4.61 4.67 4.61 0 10 0
27/07/2017
4.61
 258,440 4.72 4.75 4.61 0 0 0
26/07/2017
4.64
 854,830 4.76 4.91 4.59 0 0 0
25/07/2017
4.75
 652,720 4.64 4.89 4.59 0 0 0
24/07/2017
4.63
 687,470 4.59 4.67 4.53 0 0 0
21/07/2017
4.63
 238,470 4.75 4.75 4.52 0 0 0
20/07/2017
4.75
 524,320 4.74 4.80 4.74 0 0 0
19/07/2017
4.72
 857,430 4.54 4.80 4.54 500 0 0.0
18/07/2017
4.51
 1,146,510 4.78 4.78 4.50 0 0 0
17/07/2017
4.78
 690,590 5.06 5.08 4.76 0 0 0
14/07/2017
5.08
 499,390 5.22 5.22 4.97 0 0 0
13/07/2017
5.22
 266,190 5.03 5.32 5.03 0 0 0
12/07/2017
5.02
 676,260 4.95 5.04 4.95 100 0 0.0
11/07/2017
4.95
 1,483,070 5.29 5.35 4.93 0 0 0
10/07/2017
5.27
 1,387,740 5.40 5.51 5.23 0 0 0
07/07/2017
5.44
 3,266,570 5.86 5.92 5.18 0 0 0
06/07/2017
5.54
 339,580 5.34 5.54 5.34 0 0 0
05/07/2017
5.18
 1,920,480 5.31 5.33 5.09 2,000 0 0.0
04/07/2017
5.31
 1,802,060 5.61 5.61 5.29 0 0 0
03/07/2017
5.69
 2,499,990 6.08 6.14 5.69 0 0 0
30/06/2017
6.06
 2,186,610 6.31 6.44 6.03 10 0 0
29/06/2017
6.31
 2,200,220 6.32 6.62 6.30 0 0 0
28/06/2017
6.31
 2,103,070 6.47 6.71 6.28 0 110 0.0
27/06/2017
6.50
 1,905,280 6.76 6.96 6.50 0 930 0.0
26/06/2017
6.95
 1,611,090 7.31 7.44 6.94 1,000 0 0.0
23/06/2017
7.44
 2,486,980 7.67 7.70 7.22 2,030 0 0.0
22/06/2017
7.69
 2,561,220 8.00 8.03 7.52 1,010 0 0.0
21/06/2017
8.01
 1,810,460 8.50 8.50 8.01 0 2,500 0.0
20/06/2017
8.50
 2,360,310 8.42 8.50 8.12 0 4,000 0.0
19/06/2017
8.45
 1,753,310 8.27 8.49 8.16 0 0 0
16/06/2017
8.27
 435,860 8.27 8.28 8.24 0 1,500 0.0
15/06/2017
8.26
 553,530 8.26 8.33 8.25 0 0 0
14/06/2017
8.26
 829,820 8.15 8.37 8.09 0 0 0
13/06/2017
8.16
 645,760 8.04 8.24 8.01 0 6,500 -0.1
12/06/2017
8.04
 604,710 7.94 8.33 7.86 0 0 0
09/06/2017
7.96
 1,790,500 8.12 8.16 7.95 0 1,800 0.0
08/06/2017
8.12
 1,884,200 8.23 8.31 7.96 0 0 0
07/06/2017
8.23
 1,537,190 8.29 8.37 8.12 0 0 0
06/06/2017
8.30
 1,655,630 8.43 8.46 8.24 0 0 0
05/06/2017
8.43
 1,517,450 8.13 8.50 8.06 0 0 0
02/06/2017
8.13
 1,287,430 7.82 8.24 7.71 0 300 0.0
01/06/2017
7.76
 792,420 7.55 7.99 7.50 0 1,000 0.0
31/05/2017
7.55
 836,600 7.33 7.86 7.31 0 0 0
30/05/2017
7.35
 2,578,720 7.84 7.90 7.35 0 9,000 -0.1
29/05/2017
7.86
 1,902,560 8.14 8.16 7.82 0 0 0
26/05/2017
8.20
 2,006,720 8.19 8.37 8.03 0 0 0
25/05/2017
8.20
 4,081,310 8.50 8.75 8.14 0 0 0
24/05/2017
8.75
 2,596,230 8.18 8.75 8.14 0 0 0
23/05/2017
8.20
 1,159,350 8.43 8.71 8.20 0 310 0.0
22/05/2017
8.29
 1,697,040 7.78 8.29 7.73 1,000 0 0.0
19/05/2017
7.76
 1,769,490 8.13 8.16 7.76 5,800 0 0.1
18/05/2017
8.12
 1,914,250 7.96 8.24 7.86 0 0 0
17/05/2017
8.11
 1,312,200 7.96 8.29 7.89 0 0 0
16/05/2017
7.96
 2,436,270 8.33 8.50 7.90 200 0 0.0
15/05/2017
7.96
 1,903,560 7.73 7.96 7.50 1,600 0 0.0
12/05/2017
7.44
 1,577,360 7.08 7.44 7.08 0 0 0
11/05/2017
6.96
 3,149,780 6.54 6.96 6.47 0 0 0
10/05/2017
6.51
 686,310 6.50 6.63 6.47 0 2,000 0.0
09/05/2017
6.50
 535,950 6.54 6.54 6.47 0 11,680 -0.1
08/05/2017
6.54
 1,746,660 6.63 6.82 6.48 0 0 0
05/05/2017
6.57
 843,250 6.36 6.82 6.29 5,000 0 0.0
04/05/2017
6.37
 880,940 6.16 6.37 6.12 0 219,310 -1.6
03/05/2017
6.16
 794,670 5.88 6.16 5.86 0 0 0
28/04/2017
5.86
 343,810 5.84 5.86 5.80 5,000 0 0.0
27/04/2017
5.82
 400,340 5.78 5.87 5.78 0 0 0
26/04/2017
5.83
 903,040 5.67 5.95 5.63 0 0 0
25/04/2017
5.67
 969,960 5.55 5.77 5.49 5,000 0 0.0
24/04/2017
5.54
 795,650 5.75 5.78 5.53 1,000 0 0.0
21/04/2017
5.75
 703,760 6.03 6.03 5.74 0 0 0
20/04/2017
5.99
 985,110 5.74 6.12 5.63 0 5,000 0.0
19/04/2017
5.74
 808,710 5.90 5.90 5.68 0 0 0
18/04/2017
5.91
 2,014,470 6.03 6.25 5.78 0 0 0
17/04/2017
5.96
 1,769,690 5.65 5.96 5.65 0 0 0
14/04/2017
5.57
 1,811,320 5.48 5.89 5.35 2,000 0 0.0
13/04/2017
5.51
 1,201,110 5.21 5.52 5.15 3,000 990 0.0
12/04/2017
5.16
 1,084,010 5.00 5.29 4.94 0 0 0
11/04/2017
4.95
 1,087,970 4.67 4.95 4.67 0 0 0
10/04/2017
4.63
 778,990 4.47 4.66 4.45 0 0 0
07/04/2017
4.44
 959,590 4.43 4.63 4.38 0 0 0
05/04/2017
4.44
 875,170 4.54 4.57 4.38 1,000 200 0.0
04/04/2017
4.55
 785,820 4.59 4.60 4.52 0 0 0
03/04/2017
4.59
 1,312,940 4.30 4.59 4.25 0 0 0
31/03/2017
4.29
 513,870 4.27 4.30 4.25 200 0 0.0
30/03/2017
4.27
 301,700 4.27 4.28 4.25 0 0 0
29/03/2017
4.27
 486,680 4.37 4.37 4.25 0 0 0
28/03/2017
4.37
 390,580 4.44 4.44 4.34 0 0 0
27/03/2017
4.44
 451,410 4.44 4.44 4.41 0 0 0
24/03/2017
4.44
 488,630 4.44 4.50 4.42 0 0 0
23/03/2017
4.44
 754,870 4.59 4.64 4.42 0 0 0
22/03/2017
4.63
 923,670 4.72 4.77 4.59 0 0 0

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