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)
15/11/2022
10.10
 133,400 10.20 10.50 9.60 0 0 -0.0
14/11/2022
10.20
 26,700 9.98 10.20 9.60 0 0 -0.0
11/11/2022
9.98
 24,300 9.35 10 9.35 0 0 -0.0
10/11/2022
9.35
 283,900 9.21 9.35 8.57 0 0 -0.0
09/11/2022
9.21
 21,600 9.90 9.90 9.21 0 0 -0.0
08/11/2022
9.90
 39,400 10 10 9.30 0 3,000 -0.0
07/11/2022
10
 131,700 10 10.70 9.30 0 0 -0.0
04/11/2022
10
 62,900 10.55 10.55 10 0 0 -0.0
03/11/2022
10.55
 46,500 10.75 10.75 10.55 0 0 -0.0
02/11/2022
10.75
 12,800 10.80 10.80 10.65 0 0 -0.0
01/11/2022
10.80
 21,300 10.85 10.85 10.65 0 0 -0.0
31/10/2022
10.85
 100,000 10.85 10.85 10.70 0 0 -0.0
28/10/2022
10.85
 50,200 10.80 10.85 10.70 0 60 -0.0
27/10/2022
10.80
 53,200 10.65 10.80 10.50 0 0 0
26/10/2022
10.65
 16,200 10.80 10.80 10.65 0 0 0
25/10/2022
10.80
 299,500 11 11 10.25 0 0 0
24/10/2022
11
 106,800 11 11.05 10.85 0 0 0
21/10/2022
11
 328,800 11.35 11.35 11 0 0 0
20/10/2022
11.35
 433,700 11.10 11.50 11.05 0 0 0
19/10/2022
11.10
 174,800 11.25 11.30 11 0 0 0
18/10/2022
11.25
 199,600 11 11.30 11.05 0 0 -0.0
17/10/2022
11
 86,700 11.20 11.25 11 0 0 -0.0
14/10/2022
11.20
 157,400 11 11.20 10.95 0 0 -0.0
13/10/2022
11
 164,200 10.95 11 10.90 0 0 -0.0
12/10/2022
10.95
 138,500 10.95 11 10.80 0 0 -0.0
11/10/2022
10.95
 165,600 11 11.05 10.90 0 0 -0.0
10/10/2022
11
 103,100 10.95 11.05 10.90 0 0 -0.0
07/10/2022
10.95
 86,700 10.95 10.95 10.80 0 0 -0.0
06/10/2022
10.95
 77,900 11 11.05 10.95 0 0 -0.0
05/10/2022
11
 320,100 10.95 11.20 10.85 0 0 -0.0
04/10/2022
10.95
 353,400 10.95 11.20 10.20 0 0 -0.0
03/10/2022
10.95
 255,600 11.15 11.15 10.80 0 0 -0.0
30/09/2022
11.15
 375,200 10.95 11.15 10.85 0 0 -0.0
29/09/2022
10.95
 428,400 11 11.25 10.90 0 0 -0.0
28/09/2022
11
 425,300 11.15 11.20 10.80 0 0 -0.0
27/09/2022
11.15
 305,300 11 11.15 10.90 0 0 -0.0
26/09/2022
11
 334,500 11.20 11.20 10.90 0 0 -0.0
23/09/2022
11.20
 318,100 11.05 11.20 11 0 0 -0.0
22/09/2022
11.05
 266,400 11.20 11.20 10.90 0 0 -0.0
21/09/2022
11.20
 296,700 11.20 11.25 11 0 0 -0.0
20/09/2022
11.20
 415,400 11.05 11.30 11 0 0 -0.0
19/09/2022
11.05
 265,600 11.15 11.15 11 0 0 -0.0
16/09/2022
11.15
 406,200 11 11.15 10.90 0 0 -0.0
15/09/2022
11
 180,500 11.15 11.15 10.90 0 0 -0.0
14/09/2022
11.15
 181,700 11.10 11.15 10.90 0 0 -0.0
13/09/2022
11.10
 341,400 11.10 11.25 11 0 0 -0.0
12/09/2022
11.10
 445,200 10.80 11.30 10.60 0 0 -0.0
09/09/2022
10.80
 333,800 10.30 10.80 10.30 0 0 -0.0
08/09/2022
10.30
 145,100 10.50 10.60 10.20 0 0 -0.0
07/09/2022
10.50
 204,700 10.30 10.50 10 0 0 -0.0
06/09/2022
10.30
 97,700 10.40 10.40 10 0 0 -0.0
05/09/2022
10.40
 495,900 10.70 10.70 10.15 0 0 -0.0
31/08/2022
10.70
 194,200 11.10 11.10 10.50 0 0 -0.0
30/08/2022
11.10
 260,500 11.30 11.40 11 0 0 -0.0
29/08/2022
11.30
 317,900 11.45 11.45 11.10 0 0 -0.0
26/08/2022
11.45
 532,800 11.50 11.50 11.20 0 0 -0.0
25/08/2022
11.50
 659,500 11 11.50 10.95 0 300 -0.0
24/08/2022
11
 337,600 11 11 10.70 0 0 -0.0
23/08/2022
11
 213,000 10.90 11 10.75 0 0 -0.0
22/08/2022
10.90
 355,200 11.05 11.05 10.80 0 0 -0.0
19/08/2022
11.05
 747,300 10.50 11.05 10.45 0 0 -0.0
18/08/2022
10.50
 340,500 10.45 10.55 10.20 0 0 -0.0
17/08/2022
10.45
 276,900 10.55 10.55 10.40 0 0 -0.0
16/08/2022
10.55
 334,100 10.55 10.60 10.35 0 0 -0.0
15/08/2022
10.55
 456,800 10.35 10.55 10.30 0 0 -0.0
12/08/2022
10.35
 508,700 10.20 10.35 10.10 0 0 -0.0
11/08/2022
10.20
 288,400 10.10 10.30 10.05 0 0 -0.0
10/08/2022
10.10
 542,500 10 10.20 9.95 0 0 -0.0
09/08/2022
10
 440,100 9.95 10.15 9.95 0 0 -0.0
08/08/2022
9.95
 162,100 10 10 9.91 0 0 -0.0
05/08/2022
10
 444,500 9.98 10.05 9.85 0 0 -0.0
04/08/2022
9.98
 353,100 10 10.10 9.95 0 0 -0.0
03/08/2022
10
 248,400 10.10 10.15 9.99 0 0 -0.0
02/08/2022
10.10
 490,900 9.88 10.35 9.80 0 0 -0.0
01/08/2022
9.88
 289,100 9.90 9.90 9.76 0 0 -0.0
29/07/2022
9.90
 158,900 9.94 9.94 9.80 0 0 -0.0
28/07/2022
9.94
 217,200 9.95 9.96 9.80 0 0 -0.0
27/07/2022
9.95
 452,000 9.97 9.97 9.85 0 0 -0.0
26/07/2022
9.97
 325,200 9.99 9.99 9.80 0 0 -0.0
25/07/2022
9.99
 335,600 9.99 9.99 9.80 0 0 -0.0
22/07/2022
9.99
 550,000 9.99 9.99 9.95 0 3,700 -0.0
21/07/2022
9.99
 351,100 9.99 9.99 9.95 0 0 -0.0
20/07/2022
9.99
 387,900 9.99 9.99 9.95 0 0 -0.0
19/07/2022
9.99
 638,300 9.99 9.99 9.95 0 0 -0.0
18/07/2022
9.99
 70,900 10 10 9.90 0 0 -0.0
15/07/2022
10
 92,700 10 10 9.80 0 0 -0.0
14/07/2022
10
 85,400 10 10 9.98 0 0 -0.0
13/07/2022
10
 102,400 10 10.05 9.80 0 0 -0.0
12/07/2022
10
 201,000 10.10 10.10 9.96 0 0 -0.0
11/07/2022
10.10
 84,700 10.10 10.15 9.90 0 600 -0.0
08/07/2022
10.10
 170,400 10.10 10.15 10 2,200 0 -0.0
07/07/2022
10.10
 109,700 10.10 10.10 10.05 0 0 -0.0
06/07/2022
10.10
 104,500 10.10 10.10 10 0 0 -0.0
05/07/2022
10.10
 118,500 10.20 10.20 10 0 0 -0.0
04/07/2022
10.20
 106,800 10.20 10.25 10 0 0 -0.0
01/07/2022
10.20
 177,100 10.10 10.25 10.10 0 1,000 -0.0
30/06/2022
10.10
 226,000 10.20 10.25 10 0 400 -0.0
29/06/2022
10.20
 213,200 10.15 10.25 10.10 0 0 0
28/06/2022
10.15
 172,100 10.20 10.25 10 0 0 -0.1
27/06/2022
10.20
 175,400 10.20 10.25 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |