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

8.70
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
(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)
22/04/2014
7.66
 464,730 7.29 7.66 7.20 0 0 0
21/04/2014
7.29
 1,352,350 7.76 7.76 7.29 38,070 0 0.3
18/04/2014
7.76
 496,870 8.32 8.32 7.76 1,000 0 0.0
17/04/2014
8.32
 201,230 8.13 8.41 8.22 47,000 0 0.4
16/04/2014
8.13
 484,660 8.32 8.50 8.04 77,400 0 0.7
15/04/2014
8.32
 832,850 8.32 8.50 8.22 3,000 0 0.0
14/04/2014
8.32
 336,160 8.41 8.50 8.13 0 0 0
11/04/2014
8.41
 318,490 8.41 8.41 8.13 1,000 0 0.0
10/04/2014
8.41
 468,700 8.50 8.60 8.32 0 0 0
08/04/2014
8.50
 357,030 8.41 8.60 8.32 0 0 0
07/04/2014
8.41
 337,250 8.32 8.41 8.13 0 0 0
04/04/2014
8.32
 336,470 8.50 8.60 8.32 0 0 0
03/04/2014
8.50
 525,890 8.13 8.60 8.22 1,000 0 0.0
02/04/2014
8.13
 989,420 8.32 8.50 7.85 0 0 0
01/04/2014
8.32
 1,442,610 8.79 8.79 8.22 1,000 0 0.0
31/03/2014
8.79
 709,120 8.97 9.07 8.79 1,000 0 0.0
28/03/2014
8.97
 616,140 9.16 9.25 8.97 1,000 0 0.0
27/03/2014
9.16
 584,020 9.16 9.25 8.88 0 0 0
26/03/2014
9.16
 1,081,510 9.72 9.81 9.16 1,000 0 0.0
25/03/2014
9.72
 1,632,480 10 10.28 9.72 10,000 1,000 0.1
24/03/2014
10
 1,663,940 9.63 10.28 9.81 0 0 0
21/03/2014
9.63
 1,059,360 9.44 9.81 9.53 1,000 0 0.0
20/03/2014
9.44
 1,340,720 9.53 9.81 9.35 0 0 0
19/03/2014
9.53
 1,138,190 9.53 9.72 9.44 0 0 0
18/03/2014
9.53
 905,980 9.72 9.81 9.53 1,000 0 0.0
17/03/2014
9.72
 2,316,530 9.16 9.72 9.07 0 11,000 -0.1
14/03/2014
9.16
 920,080 9.25 9.44 9.16 60,000 0 0.6
13/03/2014
9.25
 634,390 9.07 9.25 8.97 0 0 0
12/03/2014
9.07
 1,383,640 9.35 9.44 9.07 16,500 10 0.2
11/03/2014
9.35
 1,926,400 9.16 9.53 9.16 50,000 0 0.5
10/03/2014
9.16
 1,045,780 8.97 9.25 8.88 0 18,000 -0.2
07/03/2014
8.97
 1,015,830 8.88 9.07 8.88 10 0 0.0
06/03/2014
8.88
 483,640 8.97 8.97 8.79 500 0 0.0
05/03/2014
8.97
 532,570 8.79 8.97 8.79 0 0 0
04/03/2014
8.79
 1,228,070 8.79 8.88 8.60 0 0 0
03/03/2014
8.79
 1,073,980 9.44 9.44 8.79 0 0 0
28/02/2014
9.44
 771,460 9.44 9.44 9.16 0 0 0
27/02/2014
9.44
 2,487,200 9.07 9.63 9.44 2,000 80,000 -0.8
26/02/2014
9.07
 1,187,790 8.88 9.07 8.79 0 0 0
25/02/2014
8.88
 1,092,870 8.88 9.07 8.79 0 0 0
24/02/2014
8.88
 735,890 8.69 8.88 8.69 0 0 0
21/02/2014
8.69
 1,021,190 8.60 8.79 8.41 3,000 0 0.0
20/02/2014
8.60
 2,261,750 8.97 9.44 8.50 10,000 0 0.1
19/02/2014
8.97
 1,575,920 8.88 9.07 8.79 0 0 0
18/02/2014
8.88
 1,749,240 8.88 8.97 8.69 0 0 0
17/02/2014
8.88
 2,063,020 8.60 8.97 8.69 0 38,750 -0.4
14/02/2014
8.60
 1,646,270 8.50 8.79 8.41 0 10,000 -0.1
13/02/2014
8.50
 1,021,930 8.50 8.60 8.32 0 0 0
12/02/2014
8.50
 1,404,870 8.22 8.60 8.22 0 25,000 -0.2
11/02/2014
8.22
 3,503,970 8.04 8.60 8.04 10,000 10,000 -0.0
10/02/2014
8.04
 927,380 8.04 8.04 7.85 0 0 0
07/02/2014
8.04
 1,084,320 7.94 8.13 7.85 12,000 10,000 0.0
06/02/2014
7.94
 1,080,080 7.57 7.94 7.57 15,000 50,000 -0.3
27/01/2014
7.57
 604,730 7.38 7.57 7.38 10,000 5,000 0.0
24/01/2014
7.38
 222,140 7.48 7.48 7.29 1,000 0 0.0
23/01/2014
7.48
 390,690 7.38 7.48 7.29 0 0 0
22/01/2014
7.38
 565,800 7.29 7.48 7.29 0 0 0
21/01/2014
7.29
 297,780 7.29 7.48 7.20 0 0 0
20/01/2014
7.29
 508,540 7.29 7.57 7.20 50,000 0 0.4
17/01/2014
7.29
 383,130 7.38 7.57 7.29 0 0 0
16/01/2014
7.38
 478,660 7.57 7.57 7.29 0 0 0
15/01/2014
7.57
 410,910 7.57 7.57 7.48 35,000 0 0.3
14/01/2014
7.57
 249,960 7.66 7.66 7.38 0 0 0
13/01/2014
7.66
 1,052,800 7.29 7.76 7.29 0 0 0
10/01/2014
7.29
 334,740 7.48 7.48 7.29 0 0 0
09/01/2014
7.48
 323,500 7.57 7.66 7.38 0 0 0
08/01/2014
7.57
 158,540 7.57 7.66 7.57 0 0 0
07/01/2014
7.57
 624,200 7.48 7.76 7.57 0 0 0
06/01/2014
7.48
 175,560 7.29 7.48 7.29 0 0 0
03/01/2014
7.29
 148,670 7.29 7.38 7.20 0 0 0
02/01/2014
7.29
 182,260 7.29 7.38 7.20 0 0 0
31/12/2013
7.29
 244,160 7.10 7.38 7.10 0 0 0
30/12/2013
7.10
 530,990 7.38 7.48 7.10 0 0 0
27/12/2013
7.38
 397,500 7.38 7.57 7.38 0 0 0
26/12/2013
7.38
 358,110 7.57 7.57 7.38 0 0 0
25/12/2013
7.57
 262,670 7.57 7.66 7.48 0 0 0
24/12/2013
7.57
 742,260 7.76 7.76 7.48 0 5,000 -0.0
23/12/2013
7.76
 419,370 7.85 7.94 7.66 0 0 0
20/12/2013
7.85
 1,006,420 7.76 8.04 7.85 0 0 0
19/12/2013
7.76
 1,539,060 7.29 7.76 7.29 5,000 0 0.0
18/12/2013
7.29
 578,050 7.38 7.48 7.29 0 0 0
17/12/2013
7.38
 206,410 7.29 7.38 7.29 0 0 0
16/12/2013
7.29
 198,340 7.20 7.38 7.20 0 0 0
13/12/2013
7.20
 482,640 7.38 7.48 7.20 0 0 0
12/12/2013
7.38
 524,090 7.20 7.38 7.01 0 0 0
11/12/2013
7.20
 828,120 7.57 7.66 7.20 0 0 0
10/12/2013
7.57
 237,030 7.66 7.76 7.57 0 0 0
09/12/2013
7.66
 607,990 7.76 7.85 7.57 0 0 0
06/12/2013
7.76
 389,700 7.76 7.94 7.76 0 0 0
05/12/2013
7.76
 396,020 7.94 7.94 7.76 0 0 0
04/12/2013
7.94
 1,194,280 7.66 8.04 7.76 1,000 30,000 -0.2
03/12/2013
7.66
 399,730 7.66 7.85 7.57 0 0 0
02/12/2013
7.66
 507,730 7.57 7.76 7.48 0 0 0
29/11/2013
7.57
 923,460 7.66 7.76 7.57 0 0 0
28/11/2013
7.66
 282,120 7.66 7.76 7.57 2,000 65,000 -0.5
27/11/2013
7.66
 458,220 7.57 7.76 7.57 0 35,000 -0.3
26/11/2013
7.57
 813,120 7.76 7.76 7.57 0 0 0
25/11/2013
7.76
 591,390 7.66 7.94 7.66 0 0 0
22/11/2013
7.66
 776,070 7.85 7.85 7.57 0 0 0
21/11/2013
7.85
 1,165,370 8.04 8.50 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |