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)
02/06/2014
5.16
 714,180 5.00 5.24 4.92 0 0 0
30/05/2014
5.00
 760,090 5.08 5.24 5.00 0 0 0
29/05/2014
5.08
 583,530 5.24 5.32 5.08 0 0 0
28/05/2014
5.32
 588,310 5.48 5.48 5.24 0 0 0
27/05/2014
5.40
 723,660 5.16 5.48 5.16 10,000 0 0.1
26/05/2014
5.24
 344,140 5.00 5.24 4.92 45,000 0 0.3
23/05/2014
5.16
 590,110 5.16 5.16 4.92 0 0 0
22/05/2014
5.16
 640,670 5.32 5.48 5.16 0 0 0
21/05/2014
5.40
 787,450 5.32 5.56 5.24 0 0 0
20/05/2014
5.24
 828,590 4.84 5.24 4.84 20,000 0 0.1
19/05/2014
4.92
 649,730 4.77 5.08 4.69 0 0 0
16/05/2014
4.77
 423,090 4.53 4.77 4.53 0 0 0
15/05/2014
4.53
 717,000 4.61 4.92 4.37 100,040 0 0.6
14/05/2014
4.69
 782,970 4.37 4.69 4.37 160,000 17,000 0.8
13/05/2014
4.45
 912,390 4.37 4.61 4.37 273,000 0 1.5
12/05/2014
4.69
 502,520 4.92 4.92 4.69 0 0 0
09/05/2014
5.00
 542,590 4.92 5.16 4.92 0 0 0
08/05/2014
5.16
 574,630 5.32 5.32 5.16 0 0 0
07/05/2014
5.48
 301,810 5.64 5.64 5.48 1,500 0 0.0
06/05/2014
5.56
 532,500 5.64 5.72 5.32 1,000 0 0.0
05/05/2014
5.72
 336,110 6.04 6.04 5.64 0 0 0
29/04/2014
5.96
 404,560 5.96 6.12 5.88 0 0 0
28/04/2014
5.96
 253,530 6.19 6.27 5.96 0 0 0
25/04/2014
6.19
 224,330 6.27 6.35 6.19 0 0 0
24/04/2014
6.19
 212,250 6.27 6.35 6.19 0 0 0
23/04/2014
6.35
 246,470 6.43 6.51 6.27 0 0 0
22/04/2014
6.51
 464,730 6.19 6.51 6.12 0 0 0
21/04/2014
6.19
 1,352,350 6.43 6.43 6.19 38,070 0 0.3
18/04/2014
6.59
 496,870 6.99 6.99 6.59 1,000 0 0.0
17/04/2014
7.07
 201,230 6.99 7.15 6.99 47,000 0 0.4
16/04/2014
6.91
 484,660 7.23 7.23 6.83 77,400 0 0.7
15/04/2014
7.07
 832,850 7.07 7.23 6.99 3,000 0 0.0
14/04/2014
7.07
 336,160 7.23 7.23 6.91 0 0 0
11/04/2014
7.15
 318,490 7.07 7.15 6.91 1,000 0 0.0
10/04/2014
7.15
 468,700 7.23 7.31 7.07 0 0 0
08/04/2014
7.23
 357,030 7.15 7.31 7.07 0 0 0
07/04/2014
7.15
 337,250 6.91 7.15 6.91 0 0 0
04/04/2014
7.07
 336,470 7.15 7.31 7.07 0 0 0
03/04/2014
7.23
 525,890 6.99 7.31 6.99 1,000 0 0.0
02/04/2014
6.91
 989,420 7.07 7.23 6.67 0 0 0
01/04/2014
7.07
 1,442,610 7.39 7.39 6.99 1,000 0 0.0
31/03/2014
7.47
 709,120 7.62 7.70 7.47 1,000 0 0.0
28/03/2014
7.62
 616,140 7.78 7.86 7.62 1,000 0 0.0
27/03/2014
7.78
 584,020 7.78 7.86 7.54 0 0 0
26/03/2014
7.78
 1,081,510 8.34 8.34 7.78 1,000 0 0.0
25/03/2014
8.26
 1,632,480 8.58 8.74 8.26 10,000 1,000 0.1
24/03/2014
8.50
 1,663,940 8.42 8.74 8.34 0 0 0
21/03/2014
8.18
 1,059,360 8.18 8.34 8.10 1,000 0 0.0
20/03/2014
8.02
 1,340,720 8.10 8.34 7.94 0 0 0
19/03/2014
8.10
 1,138,190 8.10 8.26 8.02 0 0 0
18/03/2014
8.10
 905,980 8.26 8.34 8.10 1,000 0 0.0
17/03/2014
8.26
 2,316,530 7.78 8.26 7.70 0 11,000 -0.1
14/03/2014
7.78
 920,080 7.86 8.02 7.78 60,000 0 0.6
13/03/2014
7.86
 634,390 7.70 7.86 7.62 0 0 0
12/03/2014
7.70
 1,383,640 7.94 8.02 7.70 16,500 10 0.2
11/03/2014
7.94
 1,926,400 7.94 8.10 7.78 50,000 0 0.5
10/03/2014
7.78
 1,045,780 7.54 7.86 7.54 0 18,000 -0.2
07/03/2014
7.62
 1,015,830 7.54 7.70 7.54 10 0 0.0
06/03/2014
7.54
 483,640 7.62 7.62 7.47 500 0 0.0
05/03/2014
7.62
 532,570 7.54 7.62 7.47 0 0 0
04/03/2014
7.47
 1,228,070 7.39 7.54 7.31 0 0 0
03/03/2014
7.47
 1,073,980 8.02 8.02 7.47 0 0 0
28/02/2014
8.02
 771,460 8.02 8.02 7.78 0 0 0
27/02/2014
8.02
 2,487,200 8.10 8.18 8.02 2,000 80,000 -0.8
26/02/2014
7.70
 1,187,790 7.70 7.70 7.47 0 0 0
25/02/2014
7.54
 1,092,870 7.54 7.70 7.47 0 0 0
24/02/2014
7.54
 735,890 7.47 7.54 7.39 0 0 0
21/02/2014
7.39
 1,021,190 7.31 7.47 7.15 3,000 0 0.0
20/02/2014
7.31
 2,261,750 7.70 8.02 7.23 10,000 0 0.1
19/02/2014
7.62
 1,575,920 7.54 7.70 7.47 0 0 0
18/02/2014
7.54
 1,749,240 7.62 7.62 7.39 0 0 0
17/02/2014
7.54
 2,063,020 7.54 7.62 7.39 0 38,750 -0.4
14/02/2014
7.31
 1,646,270 7.23 7.47 7.15 0 10,000 -0.1
13/02/2014
7.23
 1,021,930 7.31 7.31 7.07 0 0 0
12/02/2014
7.23
 1,404,870 7.07 7.31 6.99 0 25,000 -0.2
11/02/2014
6.99
 3,503,970 6.83 7.31 6.83 10,000 10,000 0.0
10/02/2014
6.83
 927,380 6.83 6.83 6.67 0 0 0
07/02/2014
6.83
 1,084,320 6.75 6.91 6.67 12,000 10,000 0.0
06/02/2014
6.75
 1,080,080 6.43 6.75 6.43 15,000 50,000 -0.3
27/01/2014
6.43
 604,730 6.27 6.43 6.27 10,000 5,000 0.0
24/01/2014
6.27
 222,140 6.27 6.35 6.19 1,000 0 0.0
23/01/2014
6.35
 390,690 6.35 6.35 6.19 0 0 0
22/01/2014
6.27
 565,800 6.27 6.35 6.19 0 0 0
21/01/2014
6.19
 297,780 6.19 6.35 6.12 0 0 0
20/01/2014
6.19
 508,540 6.35 6.43 6.12 50,000 0 0.4
17/01/2014
6.19
 383,130 6.27 6.43 6.19 0 0 0
16/01/2014
6.27
 478,660 6.35 6.35 6.19 0 0 0
15/01/2014
6.43
 410,910 6.35 6.43 6.35 35,000 0 0.3
14/01/2014
6.43
 249,960 6.43 6.51 6.27 0 0 0
13/01/2014
6.51
 1,052,800 6.19 6.59 6.19 0 0 0
10/01/2014
6.19
 334,740 6.35 6.35 6.19 0 0 0
09/01/2014
6.35
 323,500 6.43 6.51 6.27 0 0 0
08/01/2014
6.43
 158,540 6.43 6.51 6.43 0 0 0
07/01/2014
6.43
 624,200 6.43 6.59 6.43 0 0 0
06/01/2014
6.35
 175,560 6.19 6.35 6.19 0 0 0
03/01/2014
6.19
 148,670 6.12 6.27 6.12 0 0 0
02/01/2014
6.19
 182,260 6.27 6.27 6.12 0 0 0
31/12/2013
6.19
 244,160 6.12 6.27 6.04 0 0 0
30/12/2013
6.04
 530,990 6.27 6.35 6.04 0 0 0
27/12/2013
6.27
 397,500 6.35 6.43 6.27 0 0 0

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