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

8.33
-0.46
(-5.23%)
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
(2024-10-16) 		0.33 3.86% 611,100 0 0
7.95
9.25
8.33
2 tháng
(2024-09-16) 		0.19 2.18% 1,437,600 0 0
7.95
9.25
8.33
3 tháng
(2024-08-19) 		-0.31 -3.37% 2,437,200 0 0
7.95
9.25
8.33
6 tháng
(2024-05-20) 		-0.99 -10.02% 5,515,800 0 0
7.95
9.88
8.33
12 tháng
(2023-11-21) 		0.81 10.02% 15,196,100 0 0
7.21
10.90
8.33
24 tháng
(2022-11-28) 		-1.11 -11.10% 51,751,900 -4,600 -1.8
7.12
12.20
8.33
36 tháng
(2021-12-01) 		-3.91 -30.55% 125,476,200 -355,760 -6.1
7.12
13.10
8.33
60 tháng
(2019-12-12) 		5.19 140.27% 254,332,510 -21,400 -3.7
3.21
14.25
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
8.28
 92,600 8.20 8.28 8.10 0 0 0
05/09/2023
8.20
 41,800 8.18 8.21 8.15 0 0 0
31/08/2023
8.18
 48,200 8.17 8.22 8.15 0 0 0
30/08/2023
8.17
 100,500 8.15 8.20 8.10 0 0 0
29/08/2023
8.15
 73,100 8.12 8.20 8.01 0 0 0
28/08/2023
8.12
 122,700 7.99 8.12 7.79 0 0 0
25/08/2023
7.99
 101,500 8.01 8.01 7.80 0 0 0
24/08/2023
8.01
 57,400 8 8.01 7.55 0 0 0
23/08/2023
8
 79,100 7.60 8 7.40 0 0 0
22/08/2023
7.60
 24,800 7.60 7.60 7.22 0 0 0
21/08/2023
7.60
 211,100 7.60 7.63 7.17 0 0 0
18/08/2023
7.60
 45,400 7.94 7.94 7.50 0 0 0
17/08/2023
7.94
 34,200 7.95 7.95 7.88 0 0 0
16/08/2023
7.95
 361,100 7.99 8.05 7.80 0 0 0
15/08/2023
7.99
 42,400 7.99 8.05 7.90 0 0 0
14/08/2023
7.99
 39,100 7.96 8.05 7.90 0 0 0
11/08/2023
7.96
 40,600 8.09 8.11 7.95 0 0 0
10/08/2023
8.09
 46,800 8.10 8.15 7.90 0 0 0
09/08/2023
8.10
 36,200 8.10 8.23 8.03 0 0 0
08/08/2023
8.10
 48,900 8.04 8.20 7.99 0 0 0
07/08/2023
8.04
 33,200 8.04 8.08 8.02 0 0 0
04/08/2023
8.04
 46,600 8.04 8.08 7.84 0 0 0
03/08/2023
8.04
 43,700 8.09 8.10 8.02 0 0 0
02/08/2023
8.09
 16,700 8.14 8.14 8 0 0 0
01/08/2023
8.14
 43,000 8.15 8.15 8.05 0 0 0
31/07/2023
8.15
 50,100 8.15 8.35 8.05 0 0 0
28/07/2023
8.15
 179,700 8.13 8.25 8 0 0 0
27/07/2023
8.13
 148,900 8.12 8.18 8.12 0 0 0
26/07/2023
8.12
 716,700 8.13 8.15 8.10 0 0 0
25/07/2023
8.13
 599,600 8.10 8.20 8.10 0 0 0
24/07/2023
8.10
 72,000 8.30 8.46 8.10 0 0 0
21/07/2023
8.30
 25,800 8.44 8.44 8.22 0 0 0
20/07/2023
8.44
 595,700 8.29 8.44 8.20 0 0 0
19/07/2023
8.29
 501,200 8.30 8.38 8.15 0 0 0
18/07/2023
8.30
 79,300 8.29 8.35 8.27 0 0 0
17/07/2023
8.29
 138,600 7.86 8.29 8.07 0 0 0
14/07/2023
7.86
 23,100 7.86 7.95 7.86 0 0 0
13/07/2023
7.86
 43,000 7.90 8.08 7.86 0 0 0
12/07/2023
7.90
 23,500 7.87 7.99 7.90 0 0 0
11/07/2023
7.87
 107,200 7.90 7.90 7.80 0 0 0
10/07/2023
7.90
 23,900 8 8 7.86 0 0 0
07/07/2023
8
 76,200 8 8.10 8 0 0 0
06/07/2023
8
 105,000 8.12 8.19 7.86 0 0 0
05/07/2023
8.12
 78,300 8.15 8.20 8.10 0 0 0
04/07/2023
8.15
 54,400 8.19 8.19 8.09 0 0 0
03/07/2023
8.19
 41,000 8.10 8.20 8.10 0 0 0
30/06/2023
8.10
 41,400 8.29 8.29 8.10 0 0 0
29/06/2023
8.29
 4,500 8.30 8.30 8.20 0 0 0
28/06/2023
8.30
 72,600 8.26 8.40 8.26 0 0 0
27/06/2023
8.26
 43,200 8.28 8.28 8.19 0 0 0
26/06/2023
8.28
 48,100 8.34 8.35 8.25 0 0 0
23/06/2023
8.34
 247,400 8.40 8.40 8.30 0 0 0
22/06/2023
8.40
 128,100 8.33 8.40 8.33 0 0 0
21/06/2023
8.33
 343,300 8.45 8.58 8.33 0 0 0
20/06/2023
8.45
 463,900 8.26 8.45 8.15 0 0 0
19/06/2023
8.26
 99,000 8.40 8.40 8.26 0 0 0
16/06/2023
8.40
 92,800 8.45 8.54 8.31 0 0 0
15/06/2023
8.45
 94,000 8.60 8.60 8.45 0 0 0
14/06/2023
8.60
 123,700 8.60 8.69 8.50 0 0 0
13/06/2023
8.60
 94,500 8.45 8.65 8.45 0 0 0
12/06/2023
8.45
 47,900 8.45 8.50 8.37 0 0 0
09/06/2023
8.45
 102,100 8.40 8.53 8.45 0 0 0
08/06/2023
8.40
 105,600 8.35 8.50 8.32 0 0 0
07/06/2023
8.35
 57,800 8.48 8.59 8.35 0 0 0
06/06/2023
8.48
 29,800 8.63 8.63 8.43 0 0 0
05/06/2023
8.63
 72,700 8.74 9.10 8.55 0 0 0
02/06/2023
8.74
 111,700 8.50 8.80 8.50 0 0 0
01/06/2023
8.50
 92,500 8.16 8.50 8.17 0 800 -0.0
31/05/2023
8.16
 94,300 8.16 8.16 8.07 0 0 0
30/05/2023
8.16
 62,900 8.16 8.24 8.12 0 0 0
29/05/2023
8.16
 38,900 8.14 8.20 8 0 0 0
26/05/2023
8.14
 68,800 8.21 8.30 8.14 0 0 0
25/05/2023
8.21
 31,900 8.21 8.31 8.21 0 0 0
24/05/2023
8.21
 67,100 8.29 8.33 8.21 0 0 0
23/05/2023
8.29
 38,000 8.29 8.32 8.28 0 0 0
22/05/2023
8.29
 35,100 8.26 8.37 8.28 0 0 0
19/05/2023
8.26
 57,200 8.39 8.39 8.25 0 0 0
18/05/2023
8.39
 51,200 8.42 8.44 8.31 0 0 0
17/05/2023
8.42
 50,800 8.42 8.42 8.30 0 0 0
16/05/2023
8.42
 40,200 8.38 8.50 8.38 0 0 0
15/05/2023
8.38
 104,500 8.50 8.60 8.30 0 0 0
12/05/2023
8.50
 349,900 8.47 8.62 8.10 0 0 0
11/05/2023
8.47
 444,100 9.10 9.10 8.47 0 0 0
10/05/2023
9.10
 216,700 8.60 9.10 8.15 0 0 0
09/05/2023
8.60
 167,900 8.69 8.89 8.40 0 0 0
08/05/2023
8.69
 351,500 9.17 9.17 8.67 0 0 0
05/05/2023
9.17
 200,600 8.88 9.29 8.90 0 0 0
04/05/2023
8.88
 76,600 8.90 9.49 8.88 0 0 0
28/04/2023
8.90
 63,100 9.49 9.49 8.90 0 0 0
27/04/2023
9.49
 137,900 9.88 9.88 9.20 0 0 0
26/04/2023
9.88
 97,300 9.89 9.89 9.21 0 0 0
25/04/2023
9.89
 188,000 9.30 9.89 9.10 0 0 0
24/04/2023
9.30
 161,400 9.91 10.15 9.30 0 0 0
21/04/2023
9.91
 56,400 10.60 10.70 9.91 0 0 0
20/04/2023
10.60
 45,600 10.60 10.60 10.50 0 0 0
19/04/2023
10.60
 68,300 11 11 10.60 0 0 0
18/04/2023
11
 104,400 11 11 10.90 0 0 0
17/04/2023
11
 102,700 11.20 11.20 10.60 0 0 0
14/04/2023
11.20
 56,400 11 11.45 11.15 0 0 0
13/04/2023
11
 47,400 11.40 11.40 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |