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)
25/01/2022
11.40
 272,100 11.20 11.40 10.65 0 14,300 -0.2
24/01/2022
11.20
 448,300 11.70 11.70 10.95 0 9,200 -0.1
21/01/2022
11.70
 341,100 11.25 11.70 11 4,500 4,000 0.0
20/01/2022
11.25
 223,200 11.10 11.40 10.95 5,000 1,500 0.0
19/01/2022
11.10
 311,200 10.95 11.10 10.30 3,500 12,100 -0.1
18/01/2022
10.95
 324,200 11.10 11.10 10.50 0 11,400 -0.1
17/01/2022
11.10
 86,200 11.30 11.30 11 0 10,000 -0.1
14/01/2022
11.30
 246,200 11.30 11.40 10.90 0 1,700 -0.0
13/01/2022
11.30
 286,300 11.35 11.35 10.85 0 3,100 -0.0
12/01/2022
11.35
 254,100 11.50 11.50 10.90 0 3,600 -0.0
11/01/2022
11.50
 231,600 11.35 11.50 11.15 1,200 9,700 -0.1
10/01/2022
11.35
 156,100 11.50 11.50 11 200 7,000 0
07/01/2022
11.50
 218,100 11.60 11.70 11.35 0 11,000 -0.1
06/01/2022
11.60
 266,300 11.70 11.90 11.40 0 7,500 -0.1
05/01/2022
11.70
 276,100 11.70 12 11.60 3,200 2,000 0.0
04/01/2022
11.70
 122,100 12 12 11.50 900 1,200 -0.0
31/12/2021
12
 338,700 11.70 12 11.30 0 9,000 -0.1
30/12/2021
11.70
 226,600 11.50 11.70 11.20 3,100 700 0.0
29/12/2021
11.50
 341,800 12 12 11.45 200 10,200 -0.1
28/12/2021
12
 175,500 11.85 12.10 11.70 100 1,800 -0.0
27/12/2021
11.85
 247,900 12 12.10 11.70 0 4,500 -0.1
24/12/2021
12
 361,500 12.10 12.30 11.80 0 10,400 -0.1
23/12/2021
12.10
 346,300 12.40 12.50 11.85 0 12,500 -0.2
22/12/2021
12.40
 333,900 12.40 12.50 12 800 1,900 -0.0
21/12/2021
12.40
 463,200 12.50 12.60 12.20 0 400 -0.0
20/12/2021
12.50
 376,800 12.50 12.60 12 0 26,900 -0.3
17/12/2021
12.50
 291,300 12.70 12.80 12.35 0 18,000 -0.2
16/12/2021
12.70
 299,600 12.80 12.80 12.40 0 7,400 -0.1
15/12/2021
12.80
 390,900 12.60 12.80 12.20 0 4,800 -0.1
14/12/2021
12.60
 276,800 12.80 12.90 12.50 0 11,100 -0.1
13/12/2021
12.80
 378,300 13 13 12.50 0 5,000 -0.1
10/12/2021
13
 308,300 12.50 13.25 12.50 0 19,500 -0.3
09/12/2021
12.50
 219,100 12.25 12.50 12 0 3,100 -0.0
08/12/2021
12.25
 222,200 12.20 12.35 12 0 16,200 -0.2
07/12/2021
12.20
 250,000 12.10 12.40 11.90 0 4,000 -0.0
06/12/2021
12.10
 259,400 12.70 12.80 12 0 17,000 -0.2
03/12/2021
12.70
 224,900 12.85 13 12.50 15,200 18,800 -0.0
02/12/2021
12.85
 177,200 12.80 12.95 12.70 0 8,000 -0.1
01/12/2021
12.80
 262,400 12.75 13 12.60 0 12,500 -0.2
30/11/2021
12.75
 243,200 12.75 13 12.65 0 8,300 -0.1
29/11/2021
12.75
 242,500 13.20 13.20 12.65 0 5,600 0
26/11/2021
13.20
 488,500 13.10 13.40 12.80 0 15,700 -0.2
25/11/2021
13.10
 555,300 12.70 13.35 12.25 0 8,200 -0.1
24/11/2021
12.70
 424,600 12.70 13 12.30 0 18,300 -0.2
23/11/2021
12.70
 303,500 13 13 12.60 0 13,100 -0.2
22/11/2021
13
 268,300 13.30 13.30 12.90 0 29,300 -0.4
19/11/2021
13.30
 193,500 13.45 13.45 13.25 0 16,200 -0.2
18/11/2021
13.45
 268,900 13.65 13.65 13.30 0 7,800 -0.1
17/11/2021
13.65
 303,400 13.70 13.90 13.50 0 6,500 -0.1
16/11/2021
13.70
 309,300 13.85 13.85 13.50 0 7,400 -0.1
15/11/2021
13.85
 338,700 13.80 14.10 13.75 1,200 0 0.0
12/11/2021
13.80
 289,700 13.50 13.90 13.50 0 5,500 -0.1
11/11/2021
13.50
 486,200 13.50 13.70 13.40 600 0 0.0
10/11/2021
13.50
 599,300 13.70 13.80 13.40 4,800 0 0
09/11/2021
13.70
 397,200 13.60 13.75 13.50 4,000 0 0.1
08/11/2021
13.60
 344,200 13.70 13.95 13.50 0 0 0
05/11/2021
13.70
 240,500 13.60 13.80 13.35 200 800 -0.0
04/11/2021
13.60
 209,200 13.40 13.70 13.35 9,700 5,200 0.0
03/11/2021
13.40
 245,800 13.90 14 13.40 0 15,800 -0.2
02/11/2021
13.90
 494,000 13.75 14 13 0 0 0
01/11/2021
13.75
 279,200 13.95 13.95 13.60 0 3,000 -0.0
29/10/2021
13.95
 254,000 14.10 14.20 13.75 10,000 2,700 0.1
28/10/2021
14.10
 636,600 14.10 14.15 13.90 0 500 -0.0
27/10/2021
14.10
 352,900 13.95 14.10 13.50 6,200 0 0.1
26/10/2021
13.95
 492,500 14.25 14.25 13.40 4,300 100 0.1
25/10/2021
14.25
 311,700 14.05 14.60 14.05 0 3,700 -0.1
22/10/2021
14.05
 628,400 13.40 14.10 13.70 0 200 -0.0
21/10/2021
13.40
 848,300 12.55 13.40 12.60 0 4,000 -0.1
20/10/2021
12.55
 252,900 12.55 12.70 12.45 0 14,500 -0.2
19/10/2021
12.55
 237,500 12.70 12.80 12.40 0 22,800 -0.3
18/10/2021
12.70
 247,900 12.80 12.95 12.45 0 21,800 -0.3
15/10/2021
12.80
 296,400 12.75 12.90 12.30 0 6,000 -0.1
14/10/2021
12.75
 220,400 13 13 12.70 0 7,800 -0.1
13/10/2021
13
 222,300 12.95 13.05 12.80 0 15,300 -0.2
12/10/2021
12.95
 248,200 13.05 13.15 12.50 0 10,400 -0.1
11/10/2021
13.05
 251,200 13.20 13.30 12.80 0 18,300 -0.2
08/10/2021
13.20
 262,000 13.40 13.45 12.95 0 14,300 -0.2
07/10/2021
13.40
 472,200 13.10 13.60 13 0 4,300 -0.1
06/10/2021
13.10
 659,100 13.10 13.50 12.70 0 13,800 -0.2
05/10/2021
13.10
 364,500 12.50 13.10 12.50 0 1,000 -0.0
04/10/2021
12.50
 238,700 12.70 12.80 12.30 0 4,900 -0.1
01/10/2021
12.70
 369,900 13.05 13.15 12.70 7,500 9,100 -0.0
30/09/2021
13.05
 244,000 12.75 13.10 12.80 3,700 0 0.0
29/09/2021
12.75
 604,400 12.40 12.75 12.35 400 200 0.0
28/09/2021
12.40
 373,000 12.10 12.40 11.70 21,300 3,700 0.2
27/09/2021
12.10
 585,000 12.50 12.60 11.90 2,800 9,400 -0.1
24/09/2021
12.50
 229,700 13 13.20 12.50 0 4,700 -0.1
23/09/2021
13
 305,900 13.10 13.55 12.80 1,400 0 0.0
22/09/2021
13.10
 308,500 13.30 13.45 12.80 6,200 2,700 0.0
21/09/2021
13.30
 511,600 12.90 13.30 12.20 400 4,000 -0.0
20/09/2021
12.90
 468,800 13.35 14 12.90 800 2,800 -0.0
17/09/2021
13.35
 907,200 12.55 13.40 12.60 10,500 0 0.1
16/09/2021
12.55
 826,100 11.75 12.55 11.80 16,400 0 0.2
15/09/2021
11.75
 622,900 11.70 11.85 11.55 200 0 0.0
14/09/2021
11.70
 239,500 11.85 11.95 11.55 0 0 0
13/09/2021
11.85
 894,400 11.75 11.95 11.75 21,400 0 0.3
10/09/2021
11.75
 410,700 11.60 11.90 11.60 1,900 0 0.0
09/09/2021
11.60
 254,400 11.65 11.80 11.45 18,100 0 0.2
08/09/2021
11.65
 756,500 11.30 11.70 11.35 9,800 0 0.1
07/09/2021
11.30
 330,000 11.55 11.55 11.30 0 9,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |