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)
25/06/2020
9.13
 8,900 9.14 9.24 8.80 0 0 0
24/06/2020
9.14
 19,450 9.09 9.24 9 0 0 0
23/06/2020
9.09
 60,180 9.24 9.33 8.99 0 0 0
22/06/2020
9.24
 17,350 9.35 9.35 9.11 0 0 0
19/06/2020
9.35
 32,170 9.29 9.35 9 0 0 0
18/06/2020
9.29
 21,160 9.30 9.30 9.09 0 0 0
17/06/2020
9.30
 25,410 9.45 9.45 9.20 0 0 0
16/06/2020
9.45
 103,440 9.40 9.50 9.25 0 0 0
15/06/2020
9.40
 105,720 9.20 9.50 9.20 0 0 0
12/06/2020
9.20
 119,320 8.90 9.20 8.65 0 0 0
11/06/2020
8.90
 116,660 8.75 8.99 8.65 0 0 0
10/06/2020
8.75
 134,440 8.20 8.76 8.10 0 0 0
09/06/2020
8.20
 128,400 8.50 8.50 8.20 0 0 0
08/06/2020
8.50
 143,250 8.19 8.50 8.19 0 0 0
05/06/2020
8.19
 170,180 8 8.30 7.86 0 0 0
04/06/2020
8
 177,730 7.50 8 7.40 0 0 0
03/06/2020
7.50
 195,630 7.21 7.50 6.80 0 0 0
02/06/2020
7.21
 58,200 7.75 7.75 7.21 0 0 0
01/06/2020
7.75
 82,510 7.75 7.80 7.50 0 0 0
29/05/2020
7.75
 710,400 7.25 7.75 6.76 900 0 0.0
28/05/2020
7.25
 437,140 7.79 7.79 7.25 0 0 0
27/05/2020
7.79
 70,290 8.37 8.37 7.79 0 0 0
26/05/2020
8.37
 374,050 9 9 8.37 0 0 0
25/05/2020
9
 235,690 9 9.10 8.70 0 0 0
22/05/2020
9
 314,860 8.70 9 8.56 0 0 0
21/05/2020
8.70
 116,510 8.70 8.90 8.45 0 0 0
20/05/2020
8.70
 47,980 8.56 9.10 8.50 0 0 0
19/05/2020
8.56
 106,170 8.56 9.15 8.56 0 0 0
18/05/2020
8.56
 204,720 8.01 8.57 8 0 0 0
15/05/2020
8.01
 91,770 7.49 8.01 7.91 0 0 0
14/05/2020
7.49
 476,010 7 7.49 7.30 0 0 0
13/05/2020
7
 473,880 6.80 7 6.50 0 0 0
12/05/2020
6.80
 48,780 6.80 7 6.65 0 0 0
11/05/2020
6.80
 41,760 6.65 7 6.66 0 0 0
08/05/2020
6.65
 334,400 6.40 6.80 6.14 0 0 0
07/05/2020
6.40
 67,070 6.20 6.40 6.01 0 0 0
06/05/2020
6.20
 169,680 6.09 6.30 5.85 0 0 0
05/05/2020
6.09
 198,760 6.09 6.46 6 0 0 0
04/05/2020
6.09
 220,900 6.09 6.50 6.03 3,000 0 0.0
29/04/2020
6.09
 428,700 5.70 6.09 5.70 0 0 0
28/04/2020
5.70
 113,280 5.37 5.74 5.50 0 0 0
27/04/2020
5.37
 364,240 5.02 5.37 5.30 0 0 0
24/04/2020
5.02
 280,070 4.70 5.02 5.02 10,000 0 0.1
23/04/2020
4.70
 239,500 4.40 4.70 4.40 0 0 0
22/04/2020
4.40
 158,550 4.12 4.40 3.95 0 0 0
21/04/2020
4.12
 245,740 4.43 4.43 4.12 0 0 0
20/04/2020
4.43
 84,020 4.73 4.75 4.40 0 0 0
17/04/2020
4.73
 294,190 4.44 4.74 4.27 0 0 0
16/04/2020
4.44
 118,100 4.44 4.70 4.20 0 0 0
15/04/2020
4.44
 354,550 4.15 4.44 4.15 0 0 0
14/04/2020
4.15
 118,470 3.88 4.15 4.10 0 0 0
13/04/2020
3.88
 54,050 3.63 3.88 3.55 0 0 0
10/04/2020
3.63
 302,750 3.41 3.63 3.18 0 0 0
09/04/2020
3.41
 72,560 3.66 3.66 3.41 0 0 0
08/04/2020
3.66
 11,900 3.93 3.93 3.66 0 0 0
07/04/2020
3.93
 180 3.94 3.94 3.67 0 0 0
06/04/2020
3.94
 450 3.99 3.99 3.94 0 0 0
03/04/2020
3.99
 1,000 3.99 3.99 3.99 0 0 0
01/04/2020
3.99
 650 4.29 4.29 3.99 0 0 0
31/03/2020
4.29
 0 4.29 4.29 4.29 0 0 0
30/03/2020
4.29
 0 4.29 4.29 4.29 0 0 0
27/03/2020
4.29
 0 4.29 4.29 4.29 0 0 0
26/03/2020
4.29
 200 4.10 4.29 4.29 0 0 0
25/03/2020
4.10
 1,720 4.15 4.39 4 0 0 0
24/03/2020
4.15
 3,570 4.17 4.46 4 0 0 0
23/03/2020
4.17
 0 4.17 4.17 4.17 0 0 0
20/03/2020
4.17
 30 3.90 4.17 4 0 0 0
19/03/2020
3.90
 0 3.90 3.90 3.90 0 0 0
18/03/2020
3.90
 2,000 3.71 3.90 3.90 0 0 0
17/03/2020
3.71
 10 3.74 3.74 3.71 0 0 0
16/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
13/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
12/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
11/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
10/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
09/03/2020
3.74
 2,010 3.74 3.74 3.48 0 0 0
06/03/2020
3.74
 20 3.74 3.74 3.48 0 0 0
05/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
04/03/2020
3.74
 13,110 3.73 3.74 3.47 0 0 0
03/03/2020
3.73
 40 3.74 3.74 3.48 0 0 0
02/03/2020
3.74
 0 3.74 3.74 3.74 0 0 0
28/02/2020
3.74
 10,850 3.75 3.75 3.49 0 0 0
27/02/2020
3.75
 210 3.75 3.75 3.73 0 0 0
26/02/2020
3.75
 17,610 4.03 4.03 3.75 0 0 0
25/02/2020
4.03
 0 4.03 4.03 4.03 0 0 0
24/02/2020
4.03
 0 4.03 4.03 4.03 0 0 0
21/02/2020
4.03
 2,040 4.10 4.10 3.82 0 0 0
20/02/2020
4.10
 1,000 3.99 4.10 3.98 0 0 0
19/02/2020
3.99
 18,050 3.85 3.99 3.59 0 0 0
18/02/2020
3.85
 5,010 4 4 3.72 0 0 0
17/02/2020
4
 5,310 4 4 3.80 0 0 0
14/02/2020
4
 20 3.96 4.10 4 0 0 0
13/02/2020
3.96
 1,040 3.90 4.13 3.63 0 0 0
12/02/2020
3.90
 0 3.90 3.90 3.90 0 0 0
11/02/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/02/2020
3.90
 30,540 4 4 3.72 0 0 0
07/02/2020
4
 0 4 4 4 0 0 0
06/02/2020
4
 0 4 4 4 0 0 0
05/02/2020
4
 50 4.20 4.20 4 0 0 0
04/02/2020
4.20
 0 4.20 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |