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

6.90
-0.02
(-0.29%)
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
(2026-08-19) 		0.42 6.46% 111,800 0 0
6.09
7.10
6.90
2 tháng
(2026-07-20) 		0.12 1.76% 1,196,700 0 0
6.09
7.10
6.90
3 tháng
(2026-06-22) 		0.63 10.02% 2,222,300 0 0
6
7.28
6.90
6 tháng
(2026-03-23) 		0.21 3.13% 2,784,700 0 0
5.95
7.68
6.90
12 tháng
(2025-09-23) 		0.41 6.30% 5,028,400 -5,500 0.0
5.75
7.68
6.90
24 tháng
(2024-09-30) 		-0.99 -12.51% 11,102,200 -5,500 0.0
5.75
8.90
6.90
36 tháng
(2023-10-04) 		-0.35 -4.85% 29,165,900 -5,600 0.0
5.75
9.91
6.90
60 tháng
(2021-10-14) 		-4.67 -40.30% 149,387,400 -571,060 -9.0
5.75
12.95
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
5.95
 905,600 6.12 6.12 5.78 0 0 0
27/01/2016
6.12
 1,109,970 6.12 6.20 5.78 0 0 0
26/01/2016
6.12
 605,340 6.20 6.29 5.95 0 2,000 0.0
25/01/2016
6.20
 1,090,860 5.95 6.29 5.78 0 0 0
22/01/2016
5.95
 1,175,150 5.61 5.95 5.35 0 0 0
21/01/2016
5.61
 627,810 5.61 5.78 5.35 0 0 0
20/01/2016
5.61
 1,024,820 5.44 5.78 5.44 0 15,000 -0.1
19/01/2016
5.44
 1,322,740 5.10 5.44 5.01 0 0 0
18/01/2016
5.10
 1,359,210 4.93 5.27 4.67 0 0 0
15/01/2016
4.93
 948,160 4.84 4.93 4.67 0 0 0
14/01/2016
4.84
 2,103,780 4.59 4.84 4.42 0 3,000 0.0
13/01/2016
4.59
 549,670 4.67 4.76 4.59 20,000 0 0.1
12/01/2016
4.67
 1,478,080 4.84 4.93 4.59 0 0 0
11/01/2016
4.84
 1,254,510 4.59 4.84 4.42 3,000 0 0.0
08/01/2016
4.59
 675,520 4.76 4.84 4.59 0 0 0
07/01/2016
4.76
 1,754,960 4.50 4.76 4.33 0 0 0
06/01/2016
4.50
 1,275,000 4.59 4.76 4.42 0 7,000 0.0
05/01/2016
4.59
 1,477,910 4.59 4.84 4.50 0 3,000 0.0
04/01/2016
4.59
 1,439,630 4.93 4.93 4.59 0 0 0
31/12/2015
4.93
 2,573,250 5.18 5.18 4.84 0 0 0
30/12/2015
5.18
 2,253,880 5.27 5.44 4.93 0 0 0
29/12/2015
5.27
 1,580,820 4.93 5.27 4.59 0 7,800 0.0
28/12/2015
4.93
 4,320,290 5.27 5.27 4.93 23,000 0 0.1
25/12/2015
5.27
 1,371,820 5.27 5.52 5.27 1,800 0 0.0
24/12/2015
5.27
 643,820 4.93 5.27 4.93 0 55,680 -0.3
23/12/2015
4.93
 978,740 5.10 5.35 4.93 8,000 0 0.0
22/12/2015
5.10
 1,419,090 4.84 5.10 4.93 0 0 0
21/12/2015
4.84
 1,145,750 4.59 4.84 4.59 3,000 15,000 -0.1
18/12/2015
4.59
 1,014,450 4.76 5.01 4.59 0 2,320 0.0
17/12/2015
4.76
 1,913,810 4.50 4.76 4.33 0 0 0
16/12/2015
4.50
 1,312,180 4.25 4.50 4.16 0 0 0
15/12/2015
4.25
 1,047,000 3.99 4.25 3.82 0 0 0
14/12/2015
3.99
 1,174,840 4.16 4.16 3.91 0 0 0
11/12/2015
4.16
 1,844,120 4.16 4.25 3.91 0 0 0
10/12/2015
4.16
 1,390,350 4.25 4.33 4.08 0 0 0
09/12/2015
4.25
 1,787,610 4.16 4.33 4.08 0 0 0
08/12/2015
4.16
 922,110 3.91 4.16 3.91 0 0 0
07/12/2015
3.91
 1,130,870 3.65 3.91 3.65 0 0 0
04/12/2015
3.65
 753,820 3.48 3.65 3.57 0 0 0
03/12/2015
3.48
 1,012,300 3.31 3.48 3.31 0 0 0
02/12/2015
3.31
 1,612,340 3.14 3.31 3.23 0 0 0
01/12/2015
3.14
 667,950 3.14 3.31 3.14 0 0 0
30/11/2015
3.14
 1,146,120 3.06 3.23 2.97 0 0 0
27/11/2015
3.06
 1,070,000 3.14 3.31 3.06 0 0 0
26/11/2015
3.14
 1,726,020 3.31 3.48 3.14 0 0 0
25/11/2015
3.31
 1,154,000 3.14 3.31 3.23 0 0 0
24/11/2015
3.14
 1,850,770 3.31 3.31 3.14 0 0 0
23/11/2015
3.31
 900,070 3.48 3.57 3.31 0 0 0
20/11/2015
3.48
 1,036,720 3.74 3.91 3.48 500 0 0.0
19/11/2015
3.74
 2,228,370 3.99 3.99 3.74 1,000 0 0.0
18/11/2015
3.99
 1,291,160 4.08 4.08 3.82 0 0 0
17/11/2015
4.08
 448,920 3.99 4.16 3.82 0 0 0
16/11/2015
3.99
 1,085,180 3.99 4.08 3.74 0 0 0
13/11/2015
3.99
 2,251,580 4.08 4.08 3.82 0 0 0
12/11/2015
4.08
 224,380 4.33 4.33 4.08 0 0 0
11/11/2015
4.33
 529,490 4.59 4.59 4.33 0 32,000 -0.2
10/11/2015
4.59
 2,211,540 4.50 4.76 4.25 0 59,000 -0.3
09/11/2015
4.50
 1,803,930 4.50 4.76 4.50 0 42,000 -0.2
06/11/2015
4.50
 842,210 4.25 4.50 4.25 0 5,000 0.0
05/11/2015
4.25
 2,244,150 3.99 4.25 4.08 0 0 0
04/11/2015
3.99
 115,070 3.74 3.99 3.99 0 0 0
03/11/2015
3.74
 430,040 3.57 3.74 3.74 0 0 0
02/11/2015
3.57
 1,094,320 3.40 3.57 3.23 3,000 0 0.0
30/10/2015
3.40
 798,330 3.23 3.40 3.31 12,000 0 0.0
29/10/2015
3.23
 1,242,980 3.06 3.23 2.89 10,000 0 0.0
28/10/2015
3.06
 1,027,860 3.06 3.23 3.06 28,000 5,000 0.1
27/10/2015
3.06
 237,820 2.89 3.06 2.89 0 0 0
26/10/2015
2.89
 753,070 2.72 2.89 2.72 12,240 0 0.0
23/10/2015
2.72
 743,190 2.55 2.72 2.46 0 0 0
22/10/2015
2.55
 141,340 2.46 2.55 2.38 72,760 0 0.2
21/10/2015
2.46
 372,870 2.38 2.46 2.46 0 0 0
20/10/2015
2.38
 605,650 2.29 2.38 2.38 5,000 0 0.0
19/10/2015
2.29
 71,890 2.21 2.29 2.29 0 500 0.0
16/10/2015
2.21
 44,680 2.21 2.21 2.12 0 0 0
15/10/2015
2.21
 26,950 2.12 2.21 2.04 0 0 0
14/10/2015
2.12
 80,910 2.12 2.21 2.04 0 0 0
13/10/2015
2.12
 65,560 2.21 2.21 2.12 500 0 0.0
12/10/2015
2.21
 27,190 2.21 2.21 2.12 0 0 0
09/10/2015
2.21
 96,300 2.21 2.21 2.12 0 0 0
08/10/2015
2.21
 103,870 2.12 2.21 2.12 0 0 0
07/10/2015
2.12
 61,160 2.21 2.29 2.12 0 0 0
06/10/2015
2.21
 101,560 2.21 2.21 2.12 0 0 0
05/10/2015
2.21
 82,230 2.12 2.21 2.12 0 0 0
02/10/2015
2.12
 87,070 2.21 2.21 2.12 0 0 0
01/10/2015
2.21
 428,650 2.21 2.21 2.12 0 0 0
30/09/2015
2.21
 73,840 2.29 2.29 2.21 0 0 0
29/09/2015
2.29
 82,480 2.38 2.38 2.29 0 0 0
28/09/2015
2.38
 9,540 2.46 2.46 2.29 0 0 0
25/09/2015
2.46
 27,530 2.38 2.46 2.29 0 0 0
24/09/2015
2.38
 76,430 2.38 2.46 2.29 0 0 0
23/09/2015
2.38
 21,250 2.46 2.46 2.29 0 0 0
22/09/2015
2.46
 55,580 2.38 2.46 2.29 1,000 0 0.0
21/09/2015
2.38
 98,430 2.38 2.46 2.29 0 0 0
18/09/2015
2.38
 159,960 2.46 2.46 2.38 0 0 0
17/09/2015
2.46
 93,540 2.46 2.46 2.38 0 0 0
16/09/2015
2.46
 49,740 2.46 2.46 2.38 0 0 0
15/09/2015
2.46
 72,780 2.46 2.55 2.29 0 0 0
14/09/2015
2.46
 38,500 2.55 2.55 2.46 0 0 0
11/09/2015
2.55
 136,190 2.55 2.55 2.46 0 0 0
10/09/2015
2.55
 12,250 2.46 2.55 2.38 0 0 0

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