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

6.74
0.34
(5.31%)
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)
21/03/2017
4.76
 401,650 4.70 4.76 4.67 0 0 0
20/03/2017
4.70
 225,200 4.68 4.73 4.67 0 0 0
17/03/2017
4.73
 629,230 4.78 4.79 4.73 0 0 0
16/03/2017
4.78
 476,500 4.67 4.84 4.67 0 0 0
15/03/2017
4.67
 382,390 4.57 4.71 4.57 0 0 0
14/03/2017
4.56
 251,010 4.53 4.60 4.52 0 0 0
13/03/2017
4.51
 344,560 4.46 4.51 4.45 0 0 0
10/03/2017
4.46
 372,150 4.46 4.56 4.46 0 0 0
09/03/2017
4.46
 219,430 4.46 4.58 4.46 0 0 0
08/03/2017
4.46
 621,930 4.52 4.58 4.44 0 2,000 0.0
07/03/2017
4.58
 1,292,600 4.52 4.59 4.42 0 0 0
06/03/2017
4.50
 335,200 4.54 4.58 4.50 0 0 0
03/03/2017
4.54
 606,270 4.52 4.55 4.50 0 0 0
02/03/2017
4.54
 958,320 4.60 4.64 4.50 0 0 0
01/03/2017
4.60
 576,380 4.76 4.76 4.53 0 0 0
28/02/2017
4.79
 2,051,410 4.62 4.93 4.36 0 0 0
27/02/2017
4.68
 674,420 4.68 4.74 4.58 0 0 0
24/02/2017
4.78
 494,440 4.80 4.82 4.67 0 0 0
23/02/2017
4.82
 1,437,630 4.84 4.88 4.66 0 0 0
22/02/2017
4.84
 997,790 4.75 4.84 4.51 0 1,000 0.0
21/02/2017
4.75
 550,030 4.87 4.87 4.75 0 0 0
20/02/2017
4.87
 657,690 4.89 4.91 4.84 0 0 0
17/02/2017
4.88
 792,570 4.88 4.89 4.83 0 0 0
16/02/2017
4.87
 881,500 4.75 4.93 4.72 0 0 0
15/02/2017
4.76
 807,200 4.69 4.76 4.65 0 0 0
14/02/2017
4.69
 847,970 4.67 4.76 4.59 0 19,000 -0.1
13/02/2017
4.67
 410,130 4.69 4.70 4.63 2,000 0 0.0
10/02/2017
4.61
 1,346,330 4.30 4.61 4.27 0 0 0
09/02/2017
4.31
 487,390 4.34 4.50 4.31 1,000 0 0.0
08/02/2017
4.32
 496,460 4.38 4.39 4.29 0 1,030 0.0
07/02/2017
4.38
 1,419,150 4.69 4.71 4.38 24,220 0 0.1
06/02/2017
4.43
 649,230 4.42 4.43 4.42 0 0 0
03/02/2017
4.14
 1,392,550 3.88 4.14 3.87 150,000 0 0.7
02/02/2017
3.88
 218,860 3.88 3.88 3.87 0 0 0
25/01/2017
3.88
 842,110 3.90 3.93 3.87 0 0 0
24/01/2017
3.87
 224,290 3.87 3.88 3.87 0 0 0
23/01/2017
3.87
 480,840 3.87 3.88 3.82 0 0 0
20/01/2017
3.87
 916,940 3.83 3.99 3.76 0 0 0
19/01/2017
3.83
 730,340 3.78 3.83 3.72 0 0 0
18/01/2017
3.83
 884,810 3.83 3.88 3.72 0 0 0
17/01/2017
3.87
 645,010 3.69 3.91 3.61 0 0 0
16/01/2017
3.69
 1,682,380 3.65 3.91 3.64 0 0 0
13/01/2017
3.91
 362,090 3.59 3.93 3.59 0 0 0
12/01/2017
3.84
 923,070 4.08 4.25 3.81 0 0 0
11/01/2017
3.99
 2,778,410 3.99 3.99 3.99 0 0 0
10/01/2017
4.29
 247,960 4.29 4.29 4.29 0 0 0
09/01/2017
4.61
 269,780 4.61 4.61 4.61 0 0 0
06/01/2017
4.95
 56,830 4.95 4.95 4.95 0 0 0
05/01/2017
5.31
 46,580 5.31 5.31 5.31 0 0 0
04/01/2017
5.71
 37,750 5.71 5.71 5.71 0 0 0
03/01/2017
6.14
 15,980 6.14 6.14 6.14 0 0 0
30/12/2016
6.59
 73,940 6.59 6.59 6.59 0 0 0
29/12/2016
7.09
 13,840 7.09 7.09 7.09 0 0 0
28/12/2016
7.61
 19,730 7.61 7.61 7.61 0 0 0
27/12/2016
8.18
 1,642,580 8.33 8.84 8.18 0 0 0
26/12/2016
8.80
 314,450 9.01 9.01 8.80 0 0 0
23/12/2016
9.01
 542,370 9.14 9.18 8.92 1,000 0 0.0
22/12/2016
9.09
 641,940 9.22 9.22 8.92 1,000 0 0.0
21/12/2016
9.18
 317,590 9.01 9.22 8.80 1,500 0 0.0
20/12/2016
8.97
 169,970 9.35 9.35 8.92 0 0 0
19/12/2016
8.97
 424,520 8.80 9.01 8.63 0 0 0
16/12/2016
8.75
 578,110 8.84 8.88 8.50 1,000 0 0.0
15/12/2016
8.80
 293,260 8.46 8.84 8.41 1,000 0 0.0
14/12/2016
8.46
 272,780 8.33 8.46 8.23 0 0 0
13/12/2016
8.24
 170,230 8.18 8.24 8.16 0 0 0
12/12/2016
8.18
 264,440 8.07 8.41 8.07 2,000 0 0.0
09/12/2016
7.99
 162,230 7.99 8.16 7.93 0 1,500 0.0
08/12/2016
7.94
 114,950 7.86 7.98 7.84 0 0 0
07/12/2016
7.86
 427,370 7.90 7.90 7.56 0 0 0
06/12/2016
8.07
 248,390 8.07 8.16 7.90 1,000 0 0.0
05/12/2016
8.07
 1,016,240 8.16 8.41 8.04 1,000 0 0.0
02/12/2016
8.41
 2,501,850 7.90 8.41 7.90 1,000 0 0.0
01/12/2016
8.50
 89,470 8.50 8.50 8.50 0 0 0
30/11/2016
9.14
 2,640 9.14 9.14 9.14 1,000 0 0.0
29/11/2016
9.82
 2,790 9.82 9.82 9.82 0 0 0
28/11/2016
10.54
 799,310 10.96 11.22 10.54 0 0 0
25/11/2016
11.30
 420,750 11.05 11.34 11.00 1,000 0 0.0
24/11/2016
11.05
 1,906,580 11.43 11.43 11.05 0 0 0
23/11/2016
11.47
 1,150,320 11.51 11.60 11.17 0 0 0
22/11/2016
11.60
 687,750 11.47 12.11 11.39 0 0 0
21/11/2016
11.73
 1,051,270 11.68 11.90 11.43 0 0 0
18/11/2016
11.94
 1,548,980 11.81 12.07 11.56 0 1,580 0.0
17/11/2016
12.02
 1,045,900 11.98 12.15 11.64 0 0 0
16/11/2016
11.98
 1,216,000 12.07 12.28 11.81 1,000 0 0.0
15/11/2016
12.28
 1,211,230 12.58 12.58 12.24 0 0 0
14/11/2016
12.58
 746,550 12.49 12.62 12.32 0 0 0
11/11/2016
12.58
 1,198,060 12.32 12.58 11.98 0 0 0
10/11/2016
12.41
 500,650 12.41 12.66 12.24 0 0 0
09/11/2016
12.36
 541,380 12.32 12.41 12.11 0 0 0
08/11/2016
12.32
 462,860 12.32 12.32 12.15 0 0 0
07/11/2016
12.28
 431,420 12.19 12.32 12.15 0 0 0
04/11/2016
12.24
 548,970 12.24 12.24 12.11 0 0 0
03/11/2016
12.19
 417,640 12.15 12.24 12.07 0 0 0
02/11/2016
12.15
 507,280 12.07 12.24 11.98 0 0 0
01/11/2016
12.02
 651,440 12.02 12.07 11.90 0 0 0
31/10/2016
12.02
 531,560 12.02 12.15 11.85 1,000 0 0.0
28/10/2016
12.07
 643,720 12.07 12.24 11.90 0 0 0
27/10/2016
12.15
 569,000 12.15 12.24 11.94 1,500 500 0.0
26/10/2016
12.32
 961,580 12.24 12.32 11.85 0 0 0
25/10/2016
12.15
 819,870 12.24 12.24 11.94 0 0 0

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