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)
03/06/2016
10.40
 694,220 10.48 10.56 10.25 1,030 820 0.0
02/06/2016
10.56
 640,970 10.48 10.64 10.32 0 2,240 0.0
01/06/2016
10.56
 838,150 10.32 10.56 10.25 0 0 0
31/05/2016
10.40
 1,518,400 9.77 10.48 9.69 1,050 5,550 -0.1
30/05/2016
9.85
 997,270 10.17 10.32 9.85 1,010 0 0.0
27/05/2016
10.17
 1,091,720 10.09 10.25 9.93 0 0 0
26/05/2016
10.17
 1,360,700 10.17 10.32 9.93 0 0 0
25/05/2016
10.17
 440,920 10.01 10.32 10.01 0 60 0.0
24/05/2016
10.09
 704,970 10.01 10.17 9.93 810 0 0.0
23/05/2016
10.09
 680,580 10.09 10.17 9.85 0 0 0
20/05/2016
10.09
 687,750 10.01 10.17 9.85 800 0 0.0
19/05/2016
10.09
 1,046,440 9.77 10.25 9.69 0 0 0
18/05/2016
9.85
 1,503,480 10.17 10.17 9.77 0 0 0
17/05/2016
10.17
 1,037,270 9.69 10.25 9.45 0 0 0
16/05/2016
9.61
 804,170 9.21 9.77 9.13 0 1,000 0.0
13/05/2016
9.21
 1,129,420 8.74 9.29 8.74 1,000 0 0.0
12/05/2016
8.74
 485,300 8.42 8.82 8.34 0 400 0.0
11/05/2016
8.34
 851,130 8.26 8.34 8.10 0 0 0
10/05/2016
8.26
 623,950 8.26 8.34 8.10 0 0 0
09/05/2016
8.26
 1,210,640 8.34 8.42 8.10 1,000 0 0.0
06/05/2016
8.34
 1,366,180 8.58 8.74 8.34 1,500 0 0.0
05/05/2016
8.58
 1,647,310 8.26 8.66 8.18 0 0 0
04/05/2016
8.26
 1,734,750 7.78 8.26 7.70 48,820 0 0.5
29/04/2016
7.78
 1,464,140 7.47 7.86 7.39 0 0 0
28/04/2016
7.47
 1,101,550 7.47 7.54 7.23 0 0 0
27/04/2016
7.31
 1,011,970 7.47 7.62 7.23 0 0 0
26/04/2016
7.54
 1,480,790 7.86 8.10 7.54 0 0 0
25/04/2016
7.94
 1,465,220 8.18 8.18 7.78 0 0 0
22/04/2016
8.18
 1,341,720 8.58 8.74 8.18 0 0 0
21/04/2016
8.58
 1,597,940 8.42 8.58 8.10 200 0 0.0
20/04/2016
8.50
 904,440 8.66 8.90 8.50 0 0 0
19/04/2016
8.74
 1,046,700 8.58 9.13 8.50 200 1,000 0.0
15/04/2016
8.66
 2,098,530 8.26 8.74 8.10 0 0 0
14/04/2016
8.34
 564,610 8.34 8.42 8.18 0 0 0
13/04/2016
8.34
 728,290 8.34 8.50 8.10 10,000 0 0.1
12/04/2016
8.26
 725,380 8.42 8.50 8.18 0 500 0.0
11/04/2016
8.50
 933,080 8.42 8.74 8.18 0 0 0
08/04/2016
8.42
 1,142,570 7.86 8.50 7.70 0 0 0
07/04/2016
7.94
 967,300 7.78 8.02 7.54 500 0 0.0
06/04/2016
7.78
 871,340 7.47 7.94 7.39 0 0 0
05/04/2016
7.54
 788,430 7.31 7.54 7.15 0 0 0
04/04/2016
7.39
 743,860 7.23 7.47 7.07 0 0 0
01/04/2016
7.31
 1,061,150 7.23 7.39 6.99 0 0 0
31/03/2016
7.23
 932,900 7.15 7.31 6.99 0 0 0
30/03/2016
7.31
 701,140 7.07 7.39 7.07 0 7,740 -0.1
29/03/2016
7.15
 744,460 7.31 7.31 7.15 0 3,260 0.0
28/03/2016
7.31
 837,440 7.47 7.62 7.31 0 0 0
25/03/2016
7.62
 551,080 7.54 7.70 7.39 0 0 0
24/03/2016
7.54
 1,976,990 6.99 7.54 6.75 0 0 0
23/03/2016
7.07
 1,534,900 7.39 7.62 7.07 2,000 0 0.0
22/03/2016
7.54
 1,686,870 7.39 7.78 7.15 0 0 0
21/03/2016
7.47
 1,581,510 7.07 7.54 6.99 1,000 4,000 0.0
18/03/2016
7.47
 3,403,540 7.78 8.02 7.47 0 0 0
17/03/2016
8.02
 2,081,350 8.02 8.74 8.02 0 0 0
16/03/2016
8.50
 3,858,790 7.78 8.50 7.39 0 40,000 -0.4
15/03/2016
7.94
 2,061,020 8.10 8.18 7.70 0 0 0
14/03/2016
8.10
 1,405,870 7.70 8.10 7.62 0 1,000 0.0
11/03/2016
7.86
 1,860,410 7.62 7.94 7.39 0 0 0
10/03/2016
7.62
 964,220 7.54 7.78 7.54 0 0 0
09/03/2016
7.62
 1,628,760 7.78 8.02 7.54 2,000 0 0.0
08/03/2016
7.70
 1,293,570 7.31 7.70 7.15 2,000 0 0.0
07/03/2016
7.23
 1,713,780 7.23 7.47 7.07 0 0 0
04/03/2016
7.39
 1,614,660 7.47 8.02 7.39 0 5,000 0.0
03/03/2016
7.54
 1,964,300 7.54 7.54 6.91 0 0 0
02/03/2016
7.07
 1,222,310 6.51 7.07 6.43 0 0 0
01/03/2016
6.67
 1,449,180 6.43 6.67 6.27 0 2,000 0.0
29/02/2016
6.43
 1,415,140 6.19 6.59 6.12 0 0 0
26/02/2016
6.19
 1,289,480 6.04 6.27 5.88 0 20,000 -0.2
25/02/2016
5.96
 604,470 6.04 6.12 5.88 0 0 0
24/02/2016
6.04
 981,010 6.12 6.27 5.96 8,000 0 0.1
23/02/2016
6.12
 1,385,050 5.72 6.12 5.56 0 0 0
22/02/2016
5.72
 742,330 5.88 5.88 5.64 0 0 0
19/02/2016
5.88
 1,301,180 5.80 6.04 5.72 0 0 0
18/02/2016
5.80
 1,536,360 5.48 5.80 5.40 2,000 0 0.0
17/02/2016
5.48
 1,224,240 5.56 5.80 5.32 0 0 0
16/02/2016
5.64
 1,079,750 5.80 5.88 5.56 0 0 0
15/02/2016
5.72
 1,102,230 5.96 5.96 5.56 0 0 0
05/02/2016
5.64
 1,118,170 5.32 5.64 5.00 0 0 0
04/02/2016
5.32
 696,040 5.40 5.40 5.24 0 500 0.0
03/02/2016
5.32
 441,820 5.24 5.48 5.24 0 0 0
02/02/2016
5.32
 441,680 5.24 5.56 5.16 1,000 0 0.0
01/02/2016
5.32
 723,670 5.48 5.56 5.32 0 0 0
29/01/2016
5.56
 827,060 5.48 5.64 5.32 0 0 0
28/01/2016
5.56
 905,600 5.56 5.72 5.40 0 0 0
27/01/2016
5.72
 1,109,970 5.72 5.80 5.40 0 0 0
26/01/2016
5.72
 605,340 5.64 5.88 5.56 0 2,000 0.0
25/01/2016
5.80
 1,090,860 5.64 5.88 5.40 0 0 0
22/01/2016
5.56
 1,175,150 5.24 5.56 5.00 0 0 0
21/01/2016
5.24
 627,810 5.16 5.40 5.00 0 0 0
20/01/2016
5.24
 1,024,820 5.16 5.40 5.08 0 15,000 -0.1
19/01/2016
5.08
 1,322,740 4.84 5.08 4.69 0 0 0
18/01/2016
4.77
 1,359,210 4.53 4.92 4.37 0 0 0
15/01/2016
4.61
 948,160 4.53 4.61 4.37 0 0 0
14/01/2016
4.53
 2,103,780 4.21 4.53 4.13 0 3,000 0.0
13/01/2016
4.29
 549,670 4.37 4.45 4.29 20,000 0 0.1
12/01/2016
4.37
 1,478,080 4.61 4.61 4.29 0 0 0
11/01/2016
4.53
 1,254,510 4.21 4.53 4.13 3,000 0 0.0
08/01/2016
4.29
 675,520 4.45 4.53 4.29 0 0 0
07/01/2016
4.45
 1,754,960 4.21 4.45 4.05 0 0 0
06/01/2016
4.21
 1,275,000 4.45 4.45 4.13 0 7,000 0.0

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