CTCP Thương mại và Khai thác Khoáng sản Dương Hiếu (dhm)

8.78
-0.01
(-0.11%)
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)
13/11/2018
4.91
 427,780 4.84 4.95 4.70 0 0 0
12/11/2018
4.84
 126,220 4.84 4.85 4.75 0 0 0
09/11/2018
4.84
 114,600 4.81 4.90 4.75 0 0 0
08/11/2018
4.81
 190,000 4.90 4.95 4.81 0 0 0
07/11/2018
4.90
 150,740 4.90 4.97 4.80 0 0 0
06/11/2018
4.90
 34,320 4.95 4.95 4.80 0 0 0
05/11/2018
4.95
 36,910 4.96 4.99 4.70 0 0 0
02/11/2018
4.96
 44,750 4.79 4.96 4.47 0 0 0
01/11/2018
4.79
 24,910 4.80 4.90 4.55 0 0 0
31/10/2018
4.80
 56,050 4.80 5 4.50 0 0 0
30/10/2018
4.80
 308,960 4.90 4.90 4.56 0 0 0
29/10/2018
4.90
 23,160 4.95 4.95 4.71 0 0 0
26/10/2018
4.95
 60,960 4.90 4.98 4.70 0 0 0
25/10/2018
4.90
 63,160 4.97 4.97 4.63 0 0 0
24/10/2018
4.97
 556,650 5.12 5.12 4.77 0 0 0
23/10/2018
5.12
 82,510 5.50 5.50 5.12 0 0 0
22/10/2018
5.50
 190,560 5.50 5.56 5.25 0 0 0
19/10/2018
5.50
 161,710 5.50 5.80 5.33 0 0 0
18/10/2018
5.50
 84,750 5.38 5.50 5.35 0 0 0
17/10/2018
5.38
 435,940 5.03 5.38 4.99 0 0 0
16/10/2018
5.03
 185,060 4.92 5.03 4.92 0 0 0
15/10/2018
4.92
 153,840 4.75 4.98 4.55 0 0 0
12/10/2018
4.75
 512,490 4.44 4.75 4.20 0 0 0
11/10/2018
4.44
 392,600 4.76 4.76 4.44 0 0 0
10/10/2018
4.76
 7,510 4.76 4.83 4.70 0 0 0
09/10/2018
4.76
 249,650 4.52 4.83 4.64 0 0 0
08/10/2018
4.52
 78,570 4.60 4.70 4.50 0 0 0
05/10/2018
4.60
 332,330 4.31 4.60 4.21 0 0 0
04/10/2018
4.31
 271,540 4.19 4.36 4.20 0 0 0
03/10/2018
4.19
 295,320 4.19 4.33 4.19 0 0 0
02/10/2018
4.19
 133,950 4.17 4.24 4.09 0 0 0
01/10/2018
4.17
 222,050 4 4.27 4 0 0 0
28/09/2018
4
 93,200 4 4.04 4 0 0 0
27/09/2018
4
 107,310 4 4.08 3.99 0 0 0
26/09/2018
4
 258,940 4.04 4.04 3.99 0 0 0
25/09/2018
4.04
 19,610 4.04 4.05 4.01 0 0 0
24/09/2018
4.04
 170,370 4.05 4.05 3.99 0 0 0
21/09/2018
4.05
 60,820 4.06 4.19 4 0 0 0
20/09/2018
4.06
 115,730 3.98 4.15 3.94 0 0 0
19/09/2018
3.98
 266,780 4 4.01 3.94 0 0 0
18/09/2018
4
 200,740 4.12 4.12 3.84 20 0 0
17/09/2018
4.12
 105,430 4.15 4.24 3.98 0 0 0
14/09/2018
4.15
 90,540 4.20 4.35 4 0 0 0
13/09/2018
4.20
 486,370 4.10 4.36 4.16 0 0 0
12/09/2018
4.10
 660,770 3.88 4.10 3.82 0 0 0
11/09/2018
3.88
 309,800 4.04 4.04 3.87 0 0 0
10/09/2018
4.04
 356,790 4 4.19 3.97 0 0 0
07/09/2018
4
 375,190 3.74 4 3.74 0 0 0
06/09/2018
3.74
 320,740 3.55 3.79 3.55 0 0 0
05/09/2018
3.55
 229,620 3.63 3.88 3.55 0 0 0
04/09/2018
3.63
 286,120 3.40 3.63 3.30 0 9,300 -0.0
31/08/2018
3.40
 125,530 3.24 3.40 3.20 0 0 0
30/08/2018
3.24
 105,580 3.25 3.26 3.16 0 0 0
29/08/2018
3.25
 134,440 3.28 3.40 3.15 0 0 0
28/08/2018
3.28
 207,140 3.30 3.37 3.27 0 0 0
27/08/2018
3.30
 319,270 3.12 3.31 3.15 0 15,000 -0.0
24/08/2018
3.12
 250,560 2.98 3.12 2.90 0 0 0
23/08/2018
2.98
 66,250 2.84 3 2.85 0 2,960 -0.0
22/08/2018
2.84
 170,900 2.66 2.84 2.66 15,000 0 0.0
21/08/2018
2.66
 97,070 2.61 2.68 2.62 0 0 0
20/08/2018
2.61
 50,490 2.59 2.64 2.41 0 0 0
17/08/2018
2.59
 9,300 2.57 2.60 2.50 0 80 -0.0
16/08/2018
2.57
 22,400 2.57 2.57 2.50 0 0 0
15/08/2018
2.57
 23,210 2.59 2.60 2.57 0 0 0
14/08/2018
2.59
 57,290 2.62 2.65 2.56 0 0 0
13/08/2018
2.62
 89,390 2.52 2.64 2.52 0 0 0
10/08/2018
2.52
 73,060 2.52 2.63 2.49 0 0 0
09/08/2018
2.52
 56,120 2.50 2.60 2.46 0 0 0
08/08/2018
2.50
 79,670 2.44 2.50 2.39 0 0 0
07/08/2018
2.44
 74,800 2.44 2.46 2.40 0 0 0
06/08/2018
2.44
 10,720 2.46 2.46 2.44 0 0 0
03/08/2018
2.46
 24,090 2.46 2.49 2.39 0 0 0
02/08/2018
2.46
 6,460 2.46 2.48 2.37 0 0 0
01/08/2018
2.46
 6,460 2.45 2.48 2.40 3,260 0 0.0
31/07/2018
2.45
 58,870 2.43 2.50 2.33 0 23,020 -0.1
30/07/2018
2.43
 9,870 2.44 2.44 2.36 0 0 0
27/07/2018
2.44
 54,260 2.44 2.50 2.35 0 0 0
26/07/2018
2.44
 23,170 2.45 2.55 2.34 0 0 0
25/07/2018
2.45
 75,770 2.46 2.47 2.39 0 0 0
24/07/2018
2.46
 52,540 2.47 2.52 2.41 0 0 0
23/07/2018
2.47
 60,420 2.39 2.49 2.40 0 0 0
20/07/2018
2.39
 4,390 2.40 2.41 2.28 0 0 0
19/07/2018
2.40
 59,110 2.28 2.43 2.28 0 0 0
18/07/2018
2.28
 10,420 2.19 2.29 2.19 0 0 0
17/07/2018
2.19
 6,170 2.29 2.29 2.17 0 0 0
16/07/2018
2.29
 4,340 2.25 2.35 2.25 0 0 0
13/07/2018
2.25
 4,860 2.17 2.25 2.20 0 0 0
12/07/2018
2.17
 2,700 2.11 2.20 2.11 0 0 0
11/07/2018
2.11
 16,150 2.19 2.26 2.11 0 0 0
10/07/2018
2.19
 14,410 2.29 2.35 2.18 0 0 0
09/07/2018
2.29
 12,010 2.29 2.37 2.16 0 0 0
06/07/2018
2.29
 202,400 2.35 2.35 2.19 0 0 0
05/07/2018
2.35
 84,950 2.46 2.55 2.30 0 0 0
04/07/2018
2.46
 12,050 2.46 2.58 2.40 0 0 0
03/07/2018
2.46
 17,140 2.45 2.55 2.40 0 0 0
02/07/2018
2.45
 14,070 2.58 2.58 2.45 2,180 0 0.0
29/06/2018
2.58
 18,690 2.56 2.59 2.58 0 0 0
28/06/2018
2.56
 9,850 2.56 2.59 2.56 0 0 0
27/06/2018
2.56
 31,410 2.54 2.58 2.51 0 0 0
26/06/2018
2.54
 49,190 2.56 2.59 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |