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)
04/01/2024
7.13
 55,900 6.73 7.13 6.63 0 0 0
03/01/2024
6.73
 50,500 6.16 6.84 6.16 0 0 0
02/01/2024
6.40
 16,000 6.40 6.41 6.25 0 0 0
29/12/2023
6.42
 122,500 6.54 6.63 6.24 0 0 0
28/12/2023
6.54
 86,800 6.25 6.54 6.14 0 0 0
27/12/2023
6.19
 149,400 6.22 6.46 6.04 0 0 0
26/12/2023
6.45
 7,800 6.42 6.48 6.14 0 0 0
25/12/2023
6.45
 8,800 6.55 6.55 6.30 0 0 0
22/12/2023
6.56
 15,300 6.59 6.59 6.37 0 0 0
21/12/2023
6.56
 35,500 6.33 6.63 6.18 0 0 0
20/12/2023
6.37
 75,200 6.33 6.37 6.18 0 0 0
19/12/2023
6.20
 66,200 6.32 6.32 6.20 0 0 0
18/12/2023
6.33
 49,400 6.48 6.48 6.33 0 0 0
15/12/2023
6.48
 4,900 6.54 6.54 6.25 0 0 0
14/12/2023
6.48
 6,700 6.46 6.50 6.20 0 0 0
13/12/2023
6.45
 16,700 6.54 6.54 6.33 0 0 0
12/12/2023
6.54
 9,000 6.63 6.63 6.29 0 0 0
11/12/2023
6.63
 66,200 6.42 6.63 6.16 0 0 0
08/12/2023
6.42
 3,000 6.54 6.59 6.42 0 0 0
07/12/2023
6.54
 51,800 6.57 6.58 6.30 0 0 0
06/12/2023
6.57
 5,200 6.57 6.58 6.42 0 0 0
05/12/2023
6.57
 15,100 6.59 6.59 6.38 0 0 0
04/12/2023
6.37
 158,200 6.63 6.63 6.33 0 0 0
01/12/2023
6.61
 252,100 6.61 6.61 6.20 0 0 0
30/11/2023
6.61
 118,000 6.46 6.61 6.16 0 0 0
29/11/2023
6.49
 16,100 6.05 6.49 6.05 0 0 0
28/11/2023
6.13
 5,100 6.22 6.25 6.13 0 0 0
27/11/2023
6.22
 13,100 6.37 6.37 6.21 0 0 0
24/11/2023
6.37
 86,000 6.37 6.44 6.12 0 0 0
23/11/2023
6.37
 122,600 6.80 6.88 6.37 0 0 0
22/11/2023
6.83
 131,800 6.71 6.87 6.71 0 0 0
21/11/2023
6.87
 138,200 6.76 6.90 6.76 0 0 0
20/11/2023
6.82
 146,200 6.82 6.82 6.62 0 0 0
17/11/2023
6.84
 134,600 6.61 6.92 6.61 0 0 0
16/11/2023
6.84
 222,700 6.86 6.87 6.59 0 0 0
15/11/2023
6.86
 173,200 6.77 6.87 6.76 0 0 0
14/11/2023
6.77
 149,800 6.78 6.79 6.54 0 0 0
13/11/2023
6.78
 500,700 6.78 6.80 6.52 0 0 0
10/11/2023
6.78
 132,500 6.79 6.79 6.63 0 0 0
09/11/2023
6.79
 270,400 6.52 6.83 6.46 0 0 0
08/11/2023
6.52
 53,700 6.20 6.52 6.16 0 0 0
07/11/2023
6.14
 19,400 6.12 6.22 6.12 0 0 0
06/11/2023
6.05
 29,800 6.29 6.30 6.05 0 0 0
03/11/2023
6.26
 19,300 6.37 6.37 6.12 0 0 0
02/11/2023
6.37
 1,800 6.54 6.54 6.17 0 0 0
01/11/2023
6.34
 158,400 6.37 6.37 6.12 0 0 0
31/10/2023
6.25
 17,300 6.41 6.41 6.12 0 0 0
30/10/2023
6.37
 20,000 6.59 6.59 6.12 0 0 0
27/10/2023
6.44
 18,200 6.48 6.48 6.08 0 0 0
26/10/2023
6.37
 28,900 6.59 6.59 6.23 0 0 0
25/10/2023
6.60
 35,300 6.67 6.67 6.60 0 0 0
24/10/2023
6.59
 3,100 6.59 6.59 6.59 0 0 0
23/10/2023
6.59
 7,300 6.70 6.70 6.31 0 0 0
20/10/2023
6.71
 73,800 6.79 6.79 6.54 0 0 0
19/10/2023
6.71
 10,600 6.39 6.71 6.03 0 0 0
18/10/2023
6.37
 14,400 6.65 6.65 6.31 0 0 0
17/10/2023
6.63
 1,900 6.71 6.71 6.63 0 0 0
16/10/2023
6.64
 60,400 6.65 6.67 6.50 0 0 0
13/10/2023
6.65
 79,800 6.63 6.66 6.54 0 100 0.0
12/10/2023
6.66
 58,200 6.71 6.76 6.59 0 0 0
11/10/2023
6.76
 126,300 6.76 6.76 6.54 0 0 0
10/10/2023
6.85
 161,300 6.66 6.85 6.66 0 0 0
09/10/2023
6.68
 284,800 6.72 6.76 6.29 0 0 0
06/10/2023
6.74
 173,000 6.78 6.81 6.73 0 0 0
05/10/2023
6.79
 171,400 6.71 6.82 6.71 0 0 0
04/10/2023
6.80
 205,800 6.71 6.87 6.71 0 0 0
03/10/2023
6.87
 165,300 6.95 6.95 6.55 0 0 0
02/10/2023
6.96
 374,800 6.88 6.96 6.80 0 0 0
29/09/2023
6.87
 426,200 6.64 6.88 6.62 0 0 0
28/09/2023
6.63
 272,300 6.42 6.67 6.42 0 0 0
27/09/2023
6.68
 161,500 6.54 6.69 6.54 0 0 0
26/09/2023
6.70
 216,800 6.71 6.77 6.59 0 0 0
25/09/2023
6.79
 216,100 6.67 6.80 6.49 0 0 0
22/09/2023
6.80
 301,600 6.77 6.80 6.42 0 0 0
21/09/2023
6.80
 165,800 6.76 6.84 6.72 0 0 0
20/09/2023
6.78
 106,100 6.74 6.91 6.46 0 0 0
19/09/2023
6.75
 85,600 6.79 6.79 6.63 0 0 0
18/09/2023
6.79
 84,700 6.82 6.83 6.79 0 0 0
15/09/2023
6.83
 85,400 6.87 6.88 6.76 0 0 0
14/09/2023
6.88
 114,900 6.88 6.90 6.76 0 0 0
13/09/2023
6.95
 114,600 6.81 6.96 6.80 0 0 0
12/09/2023
6.94
 70,000 6.93 6.99 6.71 0 0 0
11/09/2023
6.92
 19,700 6.91 7.04 6.91 0 0 0
08/09/2023
7.03
 70,000 7.05 7.05 6.97 0 0 0
07/09/2023
7.04
 130,300 7.01 7.08 7.01 0 0 0
06/09/2023
7.04
 92,600 6.97 7.04 6.88 0 0 0
05/09/2023
6.97
 41,800 6.93 6.98 6.93 0 0 0
31/08/2023
6.95
 48,200 6.93 6.99 6.93 0 0 0
30/08/2023
6.94
 100,500 6.97 6.97 6.88 0 0 0
29/08/2023
6.93
 73,100 6.81 6.97 6.81 0 0 0
28/08/2023
6.90
 122,700 6.88 6.90 6.62 0 0 0
25/08/2023
6.79
 101,500 6.63 6.80 6.63 0 0 0
24/08/2023
6.81
 57,400 6.42 6.81 6.42 0 0 0
23/08/2023
6.80
 79,100 6.37 6.80 6.29 0 0 0
22/08/2023
6.46
 24,800 6.46 6.46 6.14 0 0 0
21/08/2023
6.46
 211,100 6.46 6.48 6.09 0 0 0
18/08/2023
6.46
 45,400 6.68 6.75 6.37 0 0 0
17/08/2023
6.75
 34,200 6.76 6.76 6.70 0 0 0
16/08/2023
6.76
 361,100 6.80 6.84 6.63 0 0 0
15/08/2023
6.79
 42,400 6.84 6.84 6.71 0 0 0

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