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)
06/06/2024
8.06
 55,700 7.99 8.12 7.99 0 0 0
05/06/2024
8.03
 58,500 7.99 8.07 7.47 0 0 0
04/06/2024
8.03
 52,700 8.04 8.13 8.03 0 0 0
03/06/2024
8.07
 40,300 8.06 8.16 7.99 0 0 0
31/05/2024
8.07
 65,000 8.06 8.13 8.03 0 0 0
30/05/2024
8.07
 37,800 8.16 8.16 8.01 0 0 0
29/05/2024
8.20
 24,900 8.22 8.25 8.09 0 0 0
28/05/2024
8.22
 64,200 8.13 8.25 8.07 0 0 0
27/05/2024
8.13
 73,400 8.20 8.41 8.09 0 0 0
24/05/2024
8.24
 55,700 8.24 8.30 8.08 0 0 0
23/05/2024
8.29
 58,300 8.16 8.37 8.10 0 0 0
22/05/2024
8.08
 67,200 8.20 8.32 7.84 0 0 0
21/05/2024
8.32
 62,500 8.37 8.40 8.12 0 0 0
20/05/2024
8.40
 67,100 8.41 8.54 8.26 0 0 0
16/05/2024
8.46
 228,400 8.58 8.58 8.33 0 0 0
15/05/2024
8.29
 30,000 8.41 8.49 8.11 0 0 0
14/05/2024
8.49
 25,300 8.24 8.63 8.24 0 0 0
13/05/2024
8.25
 8,500 8.50 8.50 8.23 0 0 0
10/05/2024
8.23
 33,900 8.50 8.75 8.17 0 0 0
09/05/2024
8.63
 21,600 8.50 8.67 8.50 0 0 0
08/05/2024
8.67
 10,600 8.08 8.71 8.08 0 0 0
07/05/2024
8.50
 14,300 8.80 8.84 8.25 0 0 0
06/05/2024
8.80
 23,900 8.67 8.84 8.50 0 0 0
03/05/2024
8.92
 76,900 8.50 9.18 8.50 0 0 0
02/05/2024
8.75
 242,400 8.84 9.09 8.58 0 0 0
26/04/2024
8.50
 18,900 8.41 8.75 8.21 0 0 0
25/04/2024
8.50
 24,800 8.17 8.54 8.17 0 0 0
24/04/2024
8.50
 107,800 8.12 8.54 8.12 0 0 0
23/04/2024
8.08
 10,800 7.99 8.33 7.99 0 0 0
22/04/2024
7.99
 8,400 8.16 8.16 7.99 0 0 0
19/04/2024
7.90
 50,600 8.41 8.41 7.90 0 0 0
17/04/2024
8.33
 16,500 8.54 8.58 8.33 0 0 0
16/04/2024
8.58
 11,600 8.50 8.67 8.18 0 0 0
15/04/2024
8.67
 15,300 8.67 8.67 8.43 0 0 0
12/04/2024
8.50
 35,600 8.71 8.88 8.50 0 0 0
11/04/2024
8.71
 25,700 8.75 8.88 8.71 0 0 0
10/04/2024
8.75
 54,900 8.63 8.92 8.63 0 0 0
09/04/2024
8.67
 4,300 8.71 8.71 8.67 0 0 0
08/04/2024
8.63
 60,300 8.50 8.71 8.16 0 0 0
05/04/2024
8.75
 14,300 8.75 8.75 8.50 0 0 0
04/04/2024
8.71
 51,000 8.50 8.88 8.50 0 0 0
03/04/2024
8.50
 31,700 8.75 9.05 8.50 0 0 0
02/04/2024
8.84
 31,500 8.88 8.88 8.80 0 0 0
01/04/2024
8.88
 29,900 8.97 9.35 8.88 0 0 0
29/03/2024
8.97
 58,600 8.92 9.26 8.88 0 0 0
28/03/2024
9.05
 54,500 9.09 9.22 8.92 0 0 0
27/03/2024
9.09
 127,700 9.14 9.35 8.92 0 0 0
26/03/2024
9.26
 339,200 9.35 9.39 8.84 0 0 0
25/03/2024
8.84
 291,500 8.28 8.84 8.28 0 0 0
22/03/2024
8.28
 20,800 8.22 8.28 8.16 0 0 0
21/03/2024
8.29
 14,900 8.32 8.32 8.16 0 0 0
20/03/2024
8.24
 55,400 8.24 8.26 8.18 0 0 0
19/03/2024
8.24
 15,300 8.14 8.24 8.09 0 0 0
18/03/2024
8.16
 54,000 8.16 8.29 7.89 0 0 0
15/03/2024
8.16
 76,900 8.12 8.29 8.12 0 0 0
14/03/2024
8.29
 36,100 8.32 8.33 8.05 0 0 0
13/03/2024
8.18
 63,900 8.24 8.24 8.16 0 0 0
12/03/2024
8.10
 32,600 8.07 8.24 8.07 0 0 0
11/03/2024
8.01
 39,100 7.96 8.34 7.82 0 0 0
08/03/2024
7.87
 63,400 8.31 8.31 7.84 0 0 0
07/03/2024
8.04
 35,800 7.86 8.41 7.86 0 0 0
06/03/2024
7.99
 47,300 7.82 8.16 7.82 0 0 0
05/03/2024
8.07
 68,000 8.35 8.88 7.90 0 0 0
04/03/2024
8.35
 253,900 8.97 8.97 8.35 0 0 0
01/03/2024
8.97
 134,300 9.52 9.52 8.84 0 0 0
29/02/2024
8.92
 348,900 9.77 9.77 8.84 0 0 0
28/02/2024
9.18
 432,600 9.22 9.22 9.14 0 0 0
27/02/2024
8.63
 278,500 8.63 8.63 8.42 0 0 0
26/02/2024
8.08
 226,300 8.08 8.08 8.08 0 0 0
23/02/2024
7.55
 131,200 7.55 7.55 7.55 0 0 0
22/02/2024
7.06
 183,600 6.65 7.06 6.64 0 0 0
21/02/2024
6.60
 110,400 6.63 6.63 6.42 0 0 0
20/02/2024
6.54
 62,000 6.63 6.63 6.46 0 0 0
19/02/2024
6.54
 37,400 6.51 6.69 6.46 0 0 0
16/02/2024
6.50
 179,000 6.65 6.75 6.38 0 0 0
15/02/2024
6.65
 111,900 6.30 6.65 6.30 0 0 0
07/02/2024
6.60
 37,400 6.79 6.79 6.28 0 0 0
06/02/2024
6.61
 54,000 6.32 6.67 6.32 0 0 0
05/02/2024
6.59
 31,900 6.63 6.67 6.22 0 0 0
02/02/2024
6.63
 6,100 6.61 6.77 6.47 0 0 0
01/02/2024
6.63
 20,400 6.54 6.78 6.42 0 0 0
31/01/2024
6.66
 17,900 6.63 6.79 6.43 0 0 0
30/01/2024
6.64
 57,900 6.63 6.65 6.61 0 0 0
29/01/2024
6.62
 77,300 6.54 6.70 6.47 0 0 0
26/01/2024
6.67
 39,600 6.73 6.73 6.48 0 0 0
25/01/2024
6.73
 229,300 6.55 6.74 6.38 0 0 0
24/01/2024
6.61
 31,100 6.54 6.67 6.54 0 0 0
23/01/2024
6.65
 18,100 6.67 6.67 6.65 0 0 0
22/01/2024
6.71
 244,300 6.63 6.77 6.42 0 0 0
19/01/2024
6.70
 3,200 6.70 6.70 6.65 0 0 0
18/01/2024
6.88
 265,100 6.71 7.05 6.48 0 0 0
17/01/2024
6.70
 31,300 6.74 6.74 6.44 0 0 0
16/01/2024
6.74
 257,800 6.59 6.76 6.37 0 0 0
15/01/2024
6.80
 36,300 6.63 6.85 6.57 0 0 0
12/01/2024
6.86
 99,800 6.88 6.88 6.65 0 0 0
11/01/2024
6.97
 328,000 6.63 7.04 6.59 0 0 0
10/01/2024
6.97
 2,800 6.80 7.03 6.80 0 0 0
09/01/2024
6.97
 346,000 6.80 7.04 6.55 0 0 0
08/01/2024
6.94
 53,000 6.67 7.05 6.67 0 0 0
05/01/2024
6.88
 54,900 6.76 7.12 6.75 0 0 0

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