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)
14/03/2013
11.75
 290,930 11.83 11.99 11.67 1,000 0 0.0
13/03/2013
11.75
 1,001,190 11.60 12.23 11.52 500 0 0.0
12/03/2013
11.44
 884,510 11.83 11.91 11.28 16,000 0 0.2
11/03/2013
11.99
 779,740 12.23 12.23 11.67 4,000 0 0.1
08/03/2013
11.44
 267,140 11.36 11.44 11.36 0 0 0
07/03/2013
10.72
 1,361,650 10.17 10.72 10.01 0 0 0
06/03/2013
10.09
 209,150 10.09 10.25 9.85 16,000 0 0.2
05/03/2013
9.93
 264,100 10.01 10.32 9.85 0 0 0
04/03/2013
10.32
 604,300 10.88 10.96 10.25 50,000 0 0.7
01/03/2013
10.96
 458,780 10.96 11.12 10.80 50,000 0 0.7
28/02/2013
10.96
 329,740 10.96 11.12 10.72 0 0 0
27/02/2013
10.72
 567,880 10.96 11.28 10.40 0 0 0
26/02/2013
11.12
 451,380 11.75 11.83 11.12 10,000 0 0.1
25/02/2013
11.91
 334,900 11.60 12.07 11.60 10,000 0 0.1
22/02/2013
11.60
 573,920 12.63 12.71 11.52 0 0 0
21/02/2013
12.15
 755,340 12.87 13.18 12.15 0 0 0
20/02/2013
12.95
 495,820 13.26 13.26 12.95 20,000 0 0.3
19/02/2013
13.26
 485,560 13.58 13.58 13.26 0 0 0
18/02/2013
13.66
 370,150 13.66 13.82 13.50 0 50,000 -0.9
08/02/2013
13.58
 460,460 13.26 13.74 13.18 0 0 0
07/02/2013
13.42
 901,850 12.95 13.50 12.87 0 0 0
06/02/2013
12.95
 272,640 12.71 12.95 12.71 0 0 0
05/02/2013
12.71
 454,600 12.87 12.95 12.63 30,000 0 0.5
04/02/2013
13.02
 425,190 13.10 13.34 12.95 0 0 0
01/02/2013
13.26
 348,500 13.26 13.42 13.10 0 0 0
31/01/2013
13.50
 971,720 13.10 13.74 12.71 0 0 0
30/01/2013
13.18
 724,450 12.87 13.50 12.63 30,000 0 0.5
29/01/2013
13.02
 751,600 13.10 13.66 13.02 41,510 0 0.7
28/01/2013
13.90
 1,282,940 13.74 13.90 13.58 0 0 0
25/01/2013
13.02
 591,410 12.47 13.02 12.23 30,000 0 0.5
24/01/2013
12.23
 1,591,580 12.39 13.02 12.23 0 0 0
23/01/2013
13.10
 841,050 13.90 14.53 13.10 0 0 0
22/01/2013
14.06
 1,869,090 13.74 14.22 13.66 0 74,000 -1.3
21/01/2013
14.61
 1,013,770 14.61 14.85 14.61 0 0 0
18/01/2013
15.65
 1,638,200 15.88 16.04 15.65 0 0 0
17/01/2013
16.76
 873,770 17.71 18.27 16.76 0 0 0
16/01/2013
17.95
 1,043,730 18.43 18.98 17.95 0 0 0
15/01/2013
18.66
 1,191,440 17.79 18.66 17.63 0 0 0
14/01/2013
17.95
 744,390 16.76 17.95 16.76 0 0 0
11/01/2013
17.23
 1,474,490 16.20 17.31 16.20 0 0 0
10/01/2013
16.60
 1,261,760 17.23 17.31 16.60 30,000 0 0.6
09/01/2013
17.39
 1,190,930 17.79 18.19 17.31 24,000 124,000 -2.3
08/01/2013
17.39
 1,314,070 15.96 17.39 15.96 20,000 0 0.4
07/01/2013
16.60
 1,682,470 16.52 17.31 16.52 0 0 0
04/01/2013
17.23
 1,330,220 17.23 17.63 17.23 20,000 0 0.4
03/01/2013
18.11
 594,780 19.06 19.06 18.11 20,000 0 0.5
02/01/2013
19.06
 795,200 19.30 20.17 18.90 15,000 0 0.4
28/12/2012
19.70
 709,730 20.25 20.57 19.62 30,000 0 0.7
27/12/2012
20.65
 539,530 20.65 21.13 20.09 39,000 0 1.0
26/12/2012
20.17
 740,790 19.38 20.17 19.06 0 0 0
25/12/2012
19.22
 639,950 19.14 20.01 19.14 0 0 0
24/12/2012
20.09
 689,140 20.09 20.65 20.09 0 0 0
21/12/2012
21.13
 697,780 21.84 22.08 21.13 0 0 0
20/12/2012
22.16
 655,730 23.27 23.75 22.16 0 0 0
19/12/2012
22.63
 508,450 21.44 22.63 21.21 0 0 0
18/12/2012
21.60
 314,560 21.13 21.92 20.97 0 0 0
17/12/2012
21.44
 469,740 22.24 22.24 20.97 0 0 0
14/12/2012
22.00
 404,270 21.68 22.00 21.05 0 0 0
13/12/2012
20.97
 445,800 20.73 20.97 20.25 0 0 0
12/12/2012
20.01
 321,740 19.06 20.01 18.74 0 0 0
11/12/2012
19.06
 317,530 18.58 19.62 18.43 0 0 0
10/12/2012
18.74
 164,400 18.27 18.82 18.27 0 1,170 0.0
07/12/2012
18.50
 225,350 18.98 18.98 18.43 0 0 0
06/12/2012
18.82
 274,180 18.58 19.46 18.58 0 0 0
05/12/2012
18.98
 435,520 17.95 18.98 17.95 1,170 0 0.0
04/12/2012
18.11
 92,680 17.95 18.50 17.87 0 0 0
03/12/2012
18.19
 192,930 18.98 19.06 18.11 0 0 0
30/11/2012
18.98
 88,660 18.27 18.98 17.95 0 0 0
29/11/2012
18.27
 96,840 18.58 18.66 17.47 0 0 0
28/11/2012
17.79
 267,870 17.47 17.79 17.00 0 0 0
27/11/2012
17.00
 92,410 16.20 17.00 16.20 0 0 0
26/11/2012
16.20
 180,240 16.76 16.76 16.12 0 0 0
23/11/2012
16.52
 101,610 16.12 17.15 15.88 0 0 0
22/11/2012
16.44
 81,980 15.96 16.44 15.88 0 0 0
21/11/2012
16.44
 183,220 17.15 17.15 16.44 0 0 0
20/11/2012
16.68
 304,340 16.68 16.68 16.52 0 0 0
19/11/2012
15.88
 195,900 15.88 15.88 15.73 0 0 0
16/11/2012
15.17
 504,530 14.61 15.17 14.30 0 0 0
15/11/2012
14.45
 150,470 14.53 14.53 14.06 0 0 0
14/11/2012
14.30
 202,710 14.69 14.69 13.98 0 0 0
13/11/2012
14.69
 168,010 14.22 14.77 14.06 0 0 0
12/11/2012
14.22
 221,820 13.66 14.22 13.34 0 0 0
09/11/2012
13.58
 175,010 13.66 14.06 13.50 0 0 0
08/11/2012
14.14
 254,130 14.30 14.69 13.90 0 0 0
07/11/2012
14.30
 262,840 14.22 14.30 14.22 0 0 0
06/11/2012
13.66
 101,660 13.66 13.66 13.66 0 0 0
05/11/2012
13.02
 105,160 12.47 13.02 12.47 0 0 0
02/11/2012
12.47
 154,660 12.63 12.95 12.47 0 0 0
01/11/2012
13.02
 206,720 13.18 13.50 13.02 0 0 0
31/10/2012
13.58
 275,630 13.74 13.82 13.50 0 0 0
30/10/2012
14.14
 116,830 14.45 14.69 14.14 0 0 0
29/10/2012
14.45
 95,420 14.45 14.69 14.14 0 0 0
26/10/2012
14.30
 999,430 13.34 14.30 13.26 0 0 0
25/10/2012
13.66
 88,550 14.30 14.30 13.66 0 0 0
24/10/2012
14.22
 245,430 13.90 14.22 13.42 0 0 0
23/10/2012
13.58
 121,870 13.42 13.58 13.18 0 0 0
22/10/2012
12.95
 386,190 12.87 12.95 12.15 0 0 0
19/10/2012
12.39
 561,530 12.23 12.39 11.91 0 20,000 -0.3
18/10/2012
11.83
 283,640 11.75 11.83 11.67 0 0 0
17/10/2012
11.28
 149,080 11.20 11.28 10.88 0 0 0

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