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
(2024-10-15) 		0.51 5.94% 622,600 0 0
7.95
9.25
8.89
2 tháng
(2024-09-16) 		0.40 4.60% 1,428,600 0 0
7.95
9.25
8.89
3 tháng
(2024-08-16) 		-0.10 -1.09% 2,452,600 0 0
7.95
9.25
8.89
6 tháng
(2024-05-20) 		-0.78 -7.89% 5,506,800 0 0
7.95
9.88
8.89
12 tháng
(2023-11-20) 		1.08 13.47% 15,333,300 0 0
7.21
10.90
8.89
24 tháng
(2022-11-25) 		-0.89 -8.91% 51,964,800 -4,600 -1.8
7.12
12.20
8.89
36 tháng
(2021-11-30) 		-3.65 -28.63% 125,710,400 -364,060 -6.2
7.12
13.10
8.89
60 tháng
(2019-12-11) 		5.42 147.28% 254,334,820 -21,400 -3.7
3.21
14.25
8.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
8.15
 277,180 8.12 8.15 8.10 27,860 0 0.2
12/11/2020
8.12
 522,710 8.06 8.12 7.95 7,250 0 0.1
11/11/2020
8.06
 362,070 8.13 8.16 8.01 11,680 0 0.1
10/11/2020
8.13
 497,870 8.11 8.14 8.10 0 0 0
09/11/2020
8.11
 398,470 8.16 8.18 8.05 1,590 0 0.0
06/11/2020
8.16
 321,200 8.11 8.16 8.09 0 0 0
05/11/2020
8.11
 263,090 8.21 8.22 8.11 0 0 0
04/11/2020
8.21
 533,890 8.35 8.35 8.10 0 0 0
03/11/2020
8.35
 340,000 8.40 8.40 8.29 0 0 0
02/11/2020
8.40
 267,200 8.55 8.55 8.40 0 0 0
30/10/2020
8.55
 566,100 8.66 8.72 8.55 0 0 0
29/10/2020
8.66
 820,610 8.52 8.66 8.50 0 0 0
28/10/2020
8.52
 897,480 8.29 8.55 8.26 0 0 0
27/10/2020
8.29
 348,000 8.29 8.30 8.24 0 0 0
26/10/2020
8.29
 233,080 8.30 8.31 8.24 0 0 0
23/10/2020
8.30
 299,940 8.22 8.30 8.19 0 0 0
22/10/2020
8.22
 366,480 8.18 8.24 8.16 0 0 0
21/10/2020
8.18
 334,820 8.19 8.22 8.15 0 0 0
20/10/2020
8.19
 294,120 8.19 8.19 8.13 0 0 0
19/10/2020
8.19
 293,150 8.24 8.29 8.19 0 0 0
16/10/2020
8.24
 376,130 8.22 8.28 8.18 0 0 0
15/10/2020
8.22
 567,130 8.12 8.29 8.13 0 0 0
14/10/2020
8.12
 280,420 8.05 8.12 8.04 0 0 0
13/10/2020
8.05
 253,140 7.97 8.05 7.95 0 0 0
12/10/2020
7.97
 327,960 8 8.01 7.95 0 0 0
09/10/2020
8
 245,810 8.09 8.09 8 0 0 0
08/10/2020
8.09
 219,460 8.13 8.15 8.09 0 0 0
07/10/2020
8.13
 395,940 7.94 8.17 7.92 0 0 0
06/10/2020
7.94
 244,270 7.99 8.01 7.94 0 0 0
05/10/2020
7.99
 259,140 7.91 8.01 7.91 0 0 0
02/10/2020
7.91
 361,400 7.78 7.91 7.78 0 0 0
01/10/2020
7.78
 172,570 7.75 7.78 7.70 0 0 0
30/09/2020
7.75
 144,260 7.82 7.84 7.75 0 0 0
29/09/2020
7.82
 297,000 7.82 7.92 7.81 0 0 0
28/09/2020
7.82
 296,090 7.64 7.83 7.63 0 0 0
25/09/2020
7.64
 202,160 7.58 7.64 7.57 0 0 0
24/09/2020
7.58
 168,010 7.61 7.62 7.58 0 0 0
23/09/2020
7.61
 183,140 7.54 7.64 7.54 0 0 0
22/09/2020
7.54
 173,800 7.63 7.63 7.54 0 0 0
21/09/2020
7.63
 180,710 7.63 7.64 7.60 0 0 0
18/09/2020
7.63
 215,130 7.61 7.65 7.59 0 0 0
17/09/2020
7.61
 272,880 7.63 7.64 7.58 0 0 0
16/09/2020
7.63
 331,900 7.76 7.76 7.63 0 0 0
15/09/2020
7.76
 463,680 7.88 7.94 7.75 0 0 0
14/09/2020
7.88
 604,580 7.60 7.88 7.54 0 0 0
11/09/2020
7.60
 187,570 7.61 7.62 7.58 0 0 0
10/09/2020
7.61
 221,330 7.56 7.61 7.52 0 0 0
09/09/2020
7.56
 259,860 7.50 7.56 7.45 0 0 0
08/09/2020
7.50
 211,670 7.50 7.50 7.35 0 0 0
07/09/2020
7.50
 298,110 7.60 7.60 7.40 0 0 0
04/09/2020
7.60
 287,530 7.70 7.80 7.35 0 0 0
03/09/2020
7.70
 258,360 7.50 7.70 7.10 0 0 0
01/09/2020
7.50
 28,220 7.30 7.50 7.30 0 0 0
31/08/2020
7.30
 10,750 7.59 7.59 7.10 0 0 0
28/08/2020
7.59
 4,630 7.40 7.74 7 0 0 0
27/08/2020
7.40
 14,280 7.77 7.77 7.23 0 0 0
26/08/2020
7.77
 18,030 7.81 8.12 7.27 0 0 0
25/08/2020
7.81
 21,190 7.30 7.81 6.79 0 0 0
24/08/2020
7.30
 2,770 7.79 7.79 7.25 0 0 0
21/08/2020
7.79
 0 7.79 7.79 7.79 0 0 0
20/08/2020
7.79
 1,020 7.84 7.84 7.30 0 0 0
19/08/2020
7.84
 1,500 7.43 7.84 6.91 0 0 0
18/08/2020
7.43
 10 7.98 7.98 7.43 0 0 0
17/08/2020
7.98
 0 7.98 7.98 7.98 0 0 0
14/08/2020
7.98
 0 7.98 7.98 7.98 0 0 0
13/08/2020
7.98
 0 7.98 7.98 7.98 0 0 0
12/08/2020
7.98
 110 8.28 8.28 7.71 0 0 0
11/08/2020
8.28
 1,630 7.90 8.28 7.36 0 0 0
10/08/2020
7.90
 10 7.93 7.93 7.90 0 0 0
07/08/2020
7.93
 30 7.93 7.93 7.93 0 0 0
06/08/2020
7.93
 100 7.89 7.98 7.80 0 0 0
05/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
04/08/2020
7.89
 60 7.44 7.89 7.89 0 0 0
03/08/2020
7.44
 240 7.99 7.99 7.44 0 0 0
31/07/2020
7.99
 10 7.80 7.99 7.99 0 0 0
30/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
29/07/2020
7.80
 0 7.80 7.80 7.80 0 0 0
28/07/2020
7.80
 11,560 8 8 7.50 0 0 0
27/07/2020
8
 50 8.39 8.39 8 0 0 0
24/07/2020
8.39
 310 8.50 8.50 7.91 0 0 0
23/07/2020
8.50
 330 8.50 8.98 8.50 0 0 0
22/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
21/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
20/07/2020
8.50
 4,200 8.55 8.55 8 0 0 0
17/07/2020
8.55
 0 8.55 8.55 8.55 0 0 0
16/07/2020
8.55
 0 8.55 8.55 8.55 0 0 0
15/07/2020
8.55
 8,320 8.60 8.60 8 0 0 0
14/07/2020
8.60
 2,930 8.70 8.70 8.45 0 0 0
13/07/2020
8.70
 3,720 8.59 8.70 8.56 0 0 0
10/07/2020
8.59
 7,410 8.90 8.90 8.50 0 0 0
09/07/2020
8.90
 33,120 9 9 8.50 0 900 -0.0
08/07/2020
9
 35,360 8.60 9 8 0 0 0
07/07/2020
8.60
 12,660 8.69 9.09 8.60 0 0 0
06/07/2020
8.69
 11,200 8.69 8.74 8.69 0 0 0
03/07/2020
8.69
 4,110 8.69 8.70 8.66 0 0 0
02/07/2020
8.69
 46,980 8.70 8.70 8.57 0 0 0
01/07/2020
8.70
 44,000 8.70 9 8.60 0 0 0
30/06/2020
8.70
 35,970 8.70 8.80 8.30 0 0 0
29/06/2020
8.70
 116,120 8.75 8.90 8.17 0 0 0
26/06/2020
8.75
 28,830 9.13 9.13 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |