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

8.70
-0.03
(-0.34%)
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)
30/01/2013
15.51
 724,450 15.33 15.89 14.86 30,000 0 0.5
29/01/2013
15.33
 751,600 16.36 16.36 15.33 41,510 0 0.7
28/01/2013
16.36
 1,282,940 15.33 16.36 15.98 0 0 0
25/01/2013
15.33
 591,410 14.39 15.33 14.39 30,000 0 0.5
24/01/2013
14.39
 1,591,580 15.42 15.42 14.39 0 0 0
23/01/2013
15.42
 841,050 16.54 17.10 15.42 0 0 0
22/01/2013
16.54
 1,869,090 17.20 17.20 16.07 0 74,000 -1.3
21/01/2013
17.20
 1,013,770 18.41 18.41 17.20 0 0 0
18/01/2013
18.41
 1,638,200 19.72 19.72 18.41 0 0 0
17/01/2013
19.72
 873,770 21.12 21.50 19.72 0 0 0
16/01/2013
21.12
 1,043,730 21.96 22.34 21.12 0 0 0
15/01/2013
21.96
 1,191,440 21.12 21.96 20.75 0 0 0
14/01/2013
21.12
 744,390 20.28 21.12 19.72 0 0 0
11/01/2013
20.28
 1,474,490 19.53 20.37 19.07 0 0 0
10/01/2013
19.53
 1,261,760 20.47 20.47 19.53 30,000 0 0.6
09/01/2013
20.47
 1,190,930 20.47 21.40 20.37 24,000 124,000 -2.3
08/01/2013
20.47
 1,314,070 19.53 20.47 18.79 20,000 0 0.4
07/01/2013
19.53
 1,682,470 20.28 20.37 19.44 0 0 0
04/01/2013
20.28
 1,330,220 21.31 21.31 20.28 20,000 0 0.4
03/01/2013
21.31
 594,780 22.43 22.43 21.31 20,000 0 0.5
02/01/2013
22.43
 795,200 23.18 23.74 22.24 15,000 0 0.4
28/12/2012
23.18
 709,730 24.30 24.30 23.08 30,000 0 0.7
27/12/2012
24.30
 539,530 23.74 24.86 23.64 39,000 0 1.0
26/12/2012
23.74
 740,790 22.62 23.74 22.43 0 0 0
25/12/2012
22.62
 639,950 23.64 23.64 22.52 0 0 0
24/12/2012
23.64
 689,140 24.86 24.86 23.64 0 0 0
21/12/2012
24.86
 697,780 26.07 26.07 24.86 0 0 0
20/12/2012
26.07
 655,730 26.64 27.94 26.07 0 0 0
19/12/2012
26.64
 508,450 25.42 26.64 24.95 0 0 0
18/12/2012
25.42
 314,560 25.23 25.79 24.67 0 0 0
17/12/2012
25.23
 469,740 25.89 26.17 24.67 0 0 0
14/12/2012
25.89
 404,270 24.67 25.89 24.77 0 0 0
13/12/2012
24.67
 445,800 23.55 24.67 23.83 0 0 0
12/12/2012
23.55
 321,740 22.43 23.55 22.06 0 0 0
11/12/2012
22.43
 317,530 22.06 23.08 21.68 0 0 0
10/12/2012
22.06
 164,400 21.78 22.15 21.50 0 1,170 -0.0
07/12/2012
21.78
 225,350 22.15 22.34 21.68 0 0 0
06/12/2012
22.15
 274,180 22.34 22.90 21.87 0 0 0
05/12/2012
22.34
 435,520 21.31 22.34 21.12 1,170 0 0.0
04/12/2012
21.31
 92,680 21.40 21.78 21.03 0 0 0
03/12/2012
21.40
 192,930 22.34 22.43 21.31 0 0 0
30/11/2012
22.34
 88,660 21.50 22.34 21.12 0 0 0
29/11/2012
21.50
 96,840 20.93 21.96 20.56 0 0 0
28/11/2012
20.93
 267,870 20 20.93 20 0 0 0
27/11/2012
20
 92,410 19.07 20 19.07 0 0 0
26/11/2012
19.07
 180,240 19.44 19.72 18.97 0 0 0
23/11/2012
19.44
 101,610 19.35 20.19 18.69 0 0 0
22/11/2012
19.35
 81,980 19.35 19.35 18.69 0 0 0
21/11/2012
19.35
 183,220 19.63 20.19 19.35 0 0 0
20/11/2012
19.63
 304,340 18.69 19.63 19.44 0 0 0
19/11/2012
18.69
 195,900 17.85 18.69 18.50 0 0 0
16/11/2012
17.85
 504,530 17.01 17.85 16.82 0 0 0
15/11/2012
17.01
 150,470 16.82 17.10 16.54 0 0 0
14/11/2012
16.82
 202,710 17.29 17.29 16.45 0 0 0
13/11/2012
17.29
 168,010 16.73 17.38 16.54 0 0 0
12/11/2012
16.73
 221,820 15.98 16.73 15.70 0 0 0
09/11/2012
15.98
 175,010 16.64 16.64 15.89 0 0 0
08/11/2012
16.64
 254,130 16.82 17.29 16.36 0 0 0
07/11/2012
16.82
 262,840 16.07 16.82 16.73 0 0 0
06/11/2012
16.07
 101,660 15.33 16.07 16.07 0 0 0
05/11/2012
15.33
 105,160 14.67 15.33 14.67 0 0 0
02/11/2012
14.67
 154,660 15.33 15.33 14.67 0 0 0
01/11/2012
15.33
 206,720 15.98 15.98 15.33 0 0 0
31/10/2012
15.98
 275,630 16.64 16.64 15.89 0 0 0
30/10/2012
16.64
 116,830 17.01 17.29 16.64 0 0 0
29/10/2012
17.01
 95,420 16.82 17.29 16.64 0 0 0
26/10/2012
16.82
 999,430 16.07 16.82 15.61 0 0 0
25/10/2012
16.07
 88,550 16.73 16.82 16.07 0 0 0
24/10/2012
16.73
 245,430 15.98 16.73 15.79 0 0 0
23/10/2012
15.98
 121,870 15.23 15.98 15.51 0 0 0
22/10/2012
15.23
 386,190 14.58 15.23 14.30 0 0 0
19/10/2012
14.58
 561,530 13.93 14.58 14.02 0 20,000 -0.3
18/10/2012
13.93
 283,640 13.27 13.93 13.74 0 0 0
17/10/2012
13.27
 149,080 12.71 13.27 12.80 0 0 0
16/10/2012
12.71
 162,990 12.15 12.71 11.87 0 0 0
15/10/2012
12.15
 73,640 12.52 12.62 12.15 0 0 0
12/10/2012
12.52
 153,950 12.71 12.71 12.43 0 0 0
11/10/2012
12.71
 182,050 13.08 13.36 12.62 0 0 0
10/10/2012
13.08
 218,910 12.71 13.08 12.62 0 0 0
09/10/2012
12.71
 173,460 12.24 12.80 12.06 0 0 0
08/10/2012
12.24
 95,210 12.71 13.08 12.24 0 0 0
05/10/2012
12.71
 73,390 12.90 13.08 12.52 0 0 0
04/10/2012
12.90
 240,500 12.34 12.90 12.62 0 0 0
03/10/2012
12.34
 115,840 11.78 12.34 12.24 0 0 0
02/10/2012
11.78
 212,090 11.21 11.78 11.21 0 0 0
01/10/2012
11.21
 117,120 11.68 11.78 11.21 0 0 0
28/09/2012
11.68
 122,730 11.59 12.15 11.50 0 0 0
27/09/2012
11.59
 122,930 11.87 11.87 11.40 0 0 0
26/09/2012
11.87
 24,300 11.68 11.96 11.59 0 0 0
25/09/2012
11.68
 63,400 11.68 11.96 11.59 0 0 0
24/09/2012
11.68
 28,990 12.06 12.06 11.68 0 0 0
21/09/2012
12.06
 197,200 11.78 12.34 11.68 0 0 0
20/09/2012
11.78
 114,790 11.96 11.96 11.59 0 0 0
19/09/2012
11.96
 81,940 11.96 12.15 11.59 0 0 0
18/09/2012
11.96
 333,010 12.52 12.52 11.96 0 0 0
17/09/2012
12.52
 206,700 12.90 13.08 12.52 0 0 0
14/09/2012
12.90
 233,550 12.34 12.90 12.90 0 0 0
13/09/2012
12.34
 387,740 12.43 12.52 11.87 0 0 0
12/09/2012
12.43
 257,190 12.99 13.08 12.43 0 0 0
11/09/2012
12.99
 200,440 13.64 13.64 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |