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)
05/01/2016
4.29
 1,477,910 4.21 4.53 4.21 0 3,000 0.0
04/01/2016
4.29
 1,439,630 4.29 4.61 4.29 0 0 0
31/12/2015
4.61
 2,573,250 4.61 4.69 4.53 0 0 0
30/12/2015
4.84
 2,253,880 4.84 5.08 4.61 0 0 0
29/12/2015
4.92
 1,580,820 4.37 4.92 4.29 0 7,800 0.0
28/12/2015
4.61
 4,320,290 4.84 4.92 4.61 23,000 0 0.1
25/12/2015
4.92
 1,371,820 5.08 5.16 4.92 1,800 0 0.0
24/12/2015
4.92
 643,820 4.77 4.92 4.61 0 55,680 -0.3
23/12/2015
4.61
 978,740 4.84 5.00 4.61 8,000 0 0.0
22/12/2015
4.77
 1,419,090 4.61 4.77 4.61 0 0 0
21/12/2015
4.53
 1,145,750 4.29 4.53 4.29 3,000 15,000 -0.1
18/12/2015
4.29
 1,014,450 4.45 4.69 4.29 0 2,320 0.0
17/12/2015
4.45
 1,913,810 4.21 4.45 4.05 0 0 0
16/12/2015
4.21
 1,312,180 4.05 4.21 3.89 0 0 0
15/12/2015
3.97
 1,047,000 3.57 3.97 3.57 0 0 0
14/12/2015
3.73
 1,174,840 3.65 3.81 3.65 0 0 0
11/12/2015
3.89
 1,844,120 3.81 3.97 3.65 0 0 0
10/12/2015
3.89
 1,390,350 3.97 4.05 3.81 0 0 0
09/12/2015
3.97
 1,787,610 3.97 4.05 3.81 0 0 0
08/12/2015
3.89
 922,110 3.73 3.89 3.65 0 0 0
07/12/2015
3.65
 1,130,870 3.42 3.65 3.42 0 0 0
04/12/2015
3.42
 753,820 3.34 3.42 3.34 0 0 0
03/12/2015
3.26
 1,012,300 3.18 3.26 3.10 0 0 0
02/12/2015
3.10
 1,612,340 3.10 3.10 3.02 0 0 0
01/12/2015
2.94
 667,950 2.94 3.10 2.94 0 0 0
30/11/2015
2.94
 1,146,120 2.86 3.02 2.78 0 0 0
27/11/2015
2.86
 1,070,000 2.94 3.10 2.86 0 0 0
26/11/2015
2.94
 1,726,020 3.18 3.26 2.94 0 0 0
25/11/2015
3.10
 1,154,000 3.10 3.10 3.02 0 0 0
24/11/2015
2.94
 1,850,770 3.02 3.10 2.94 0 0 0
23/11/2015
3.10
 900,070 3.18 3.34 3.10 0 0 0
20/11/2015
3.26
 1,036,720 3.42 3.65 3.26 500 0 0.0
19/11/2015
3.49
 2,228,370 3.73 3.73 3.49 1,000 0 0.0
18/11/2015
3.73
 1,291,160 3.65 3.73 3.57 0 0 0
17/11/2015
3.81
 448,920 3.73 3.89 3.57 0 0 0
16/11/2015
3.73
 1,085,180 3.73 3.81 3.49 0 0 0
13/11/2015
3.73
 2,251,580 3.57 3.81 3.57 0 0 0
12/11/2015
3.81
 224,380 3.89 3.89 3.81 0 0 0
11/11/2015
4.05
 529,490 4.21 4.29 4.05 0 32,000 -0.2
10/11/2015
4.29
 2,211,540 4.05 4.45 3.97 0 59,000 -0.3
09/11/2015
4.21
 1,803,930 4.29 4.45 4.21 0 42,000 -0.2
06/11/2015
4.21
 842,210 4.13 4.21 3.97 0 5,000 0.0
05/11/2015
3.97
 2,244,150 3.97 3.97 3.81 0 0 0
04/11/2015
3.73
 115,070 3.73 3.73 3.73 0 0 0
03/11/2015
3.49
 430,040 3.49 3.49 3.49 0 0 0
02/11/2015
3.34
 1,094,320 3.18 3.34 3.02 3,000 0 0.0
30/10/2015
3.18
 798,330 3.18 3.18 3.10 12,000 0 0.0
29/10/2015
3.02
 1,242,980 2.86 3.02 2.70 10,000 0 0.0
28/10/2015
2.86
 1,027,860 3.02 3.02 2.86 28,000 5,000 0.1
27/10/2015
2.86
 237,820 2.78 2.86 2.70 0 0 0
26/10/2015
2.70
 753,070 2.62 2.70 2.54 12,240 0 0.0
23/10/2015
2.54
 743,190 2.38 2.54 2.30 0 0 0
22/10/2015
2.38
 141,340 2.30 2.38 2.22 72,760 0 0.2
21/10/2015
2.30
 372,870 2.30 2.30 2.30 0 0 0
20/10/2015
2.22
 605,650 2.22 2.22 2.22 5,000 0 0.0
19/10/2015
2.14
 71,890 2.14 2.14 2.14 0 500 0.0
16/10/2015
2.06
 44,680 2.06 2.06 1.99 0 0 0
15/10/2015
2.06
 26,950 1.99 2.06 1.91 0 0 0
14/10/2015
1.99
 80,910 1.99 2.06 1.91 0 0 0
13/10/2015
1.99
 65,560 2.06 2.06 1.99 500 0 0.0
12/10/2015
2.06
 27,190 2.06 2.06 1.99 0 0 0
09/10/2015
2.06
 96,300 2.06 2.06 1.99 0 0 0
08/10/2015
2.06
 103,870 1.99 2.06 1.99 0 0 0
07/10/2015
1.99
 61,160 2.14 2.14 1.99 0 0 0
06/10/2015
2.06
 101,560 2.06 2.06 1.99 0 0 0
05/10/2015
2.06
 82,230 1.99 2.06 1.99 0 0 0
02/10/2015
1.99
 87,070 2.06 2.06 1.99 0 0 0
01/10/2015
2.06
 428,650 2.06 2.06 1.99 0 0 0
30/09/2015
2.06
 73,840 2.14 2.14 2.06 0 0 0
29/09/2015
2.14
 82,480 2.14 2.22 2.14 0 0 0
28/09/2015
2.22
 9,540 2.30 2.30 2.14 0 0 0
25/09/2015
2.30
 27,530 2.22 2.30 2.14 0 0 0
24/09/2015
2.22
 76,430 2.14 2.30 2.14 0 0 0
23/09/2015
2.22
 21,250 2.30 2.30 2.14 0 0 0
22/09/2015
2.30
 55,580 2.30 2.30 2.14 1,000 0 0.0
21/09/2015
2.22
 98,430 2.22 2.30 2.14 0 0 0
18/09/2015
2.22
 159,960 2.22 2.30 2.22 0 0 0
17/09/2015
2.30
 93,540 2.22 2.30 2.22 0 0 0
16/09/2015
2.30
 49,740 2.30 2.30 2.22 0 0 0
15/09/2015
2.30
 72,780 2.30 2.38 2.14 0 0 0
14/09/2015
2.30
 38,500 2.38 2.38 2.30 0 0 0
11/09/2015
2.38
 136,190 2.30 2.38 2.30 0 0 0
10/09/2015
2.38
 12,250 2.30 2.38 2.22 0 0 0
09/09/2015
2.30
 71,080 2.30 2.30 2.22 0 0 0
08/09/2015
2.30
 30,360 2.30 2.30 2.22 0 0 0
07/09/2015
2.30
 12,490 2.30 2.38 2.30 0 0 0
04/09/2015
2.38
 119,730 2.30 2.38 2.30 0 0 0
03/09/2015
2.30
 123,600 2.22 2.38 2.22 0 500 0.0
01/09/2015
2.30
 14,370 2.22 2.30 2.22 0 0 0
31/08/2015
2.22
 50,990 2.30 2.30 2.22 0 0 0
28/08/2015
2.30
 63,350 2.30 2.38 2.22 0 0 0
27/08/2015
2.30
 51,510 2.30 2.38 2.22 0 0 0
26/08/2015
2.30
 92,820 2.22 2.30 2.22 0 0 0
25/08/2015
2.22
 68,860 2.06 2.22 2.06 0 0 0
24/08/2015
2.14
 205,790 2.22 2.30 2.14 0 0 0
21/08/2015
2.30
 147,810 2.30 2.38 2.30 0 0 0
20/08/2015
2.38
 80,750 2.46 2.46 2.30 0 0 0
19/08/2015
2.38
 71,020 2.30 2.46 2.30 0 0 0
18/08/2015
2.46
 39,930 2.38 2.46 2.30 0 0 0
17/08/2015
2.38
 189,950 2.38 2.46 2.30 40,000 0 0.1

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