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

8.89
-0.21
(-2.31%)
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
(2024-10-14) 		0.10 1.16% 629,500 0 0
7.95
9.25
9.10
2 tháng
(2024-09-16) 		0.05 0.57% 1,417,900 0 0
7.95
9.25
9.10
3 tháng
(2024-08-15) 		-0.39 -4.27% 2,463,300 0 0
7.95
9.25
9.10
6 tháng
(2024-05-17) 		-1.25 -12.50% 5,560,600 0 0
7.95
10
9.10
12 tháng
(2023-11-20) 		0.73 9.10% 15,322,600 0 0
7.21
10.90
9.10
24 tháng
(2022-11-24) 		-1.25 -12.50% 52,087,400 -4,600 -1.8
7.12
12.20
9.10
36 tháng
(2021-11-29) 		-4 -31.37% 125,942,200 -369,660 -6.2
7.12
13.10
9.10
60 tháng
(2019-12-10) 		5.26 150.72% 254,328,750 -21,400 -3.7
3.21
14.25
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
4.71
 108,310 4.70 4.77 4.68 0 0 0
30/08/2017
4.70
 272,190 4.81 4.83 4.70 0 0 0
29/08/2017
4.81
 217,340 4.84 4.85 4.81 3,400 0 0.0
28/08/2017
4.84
 304,270 4.83 4.95 4.83 0 0 0
25/08/2017
4.83
 254,630 4.62 4.94 4.61 0 2,500 -0.0
24/08/2017
4.62
 383,080 4.80 4.80 4.60 0 0 0
23/08/2017
4.80
 87,520 4.80 4.87 4.76 0 0 0
22/08/2017
4.80
 165,810 4.90 4.98 4.80 0 0 0
21/08/2017
4.90
 88,210 4.97 5 4.90 0 0 0
18/08/2017
4.97
 555,540 5.03 5.14 4.89 0 0 0
17/08/2017
5.03
 161,080 5.07 5.09 5.03 0 0 0
16/08/2017
5.07
 131,770 5.06 5.14 5.05 1,000 0 0.0
15/08/2017
5.06
 425,990 5.15 5.15 5.06 0 0 0
14/08/2017
5.15
 344,270 5.11 5.18 5.08 0 0 0
11/08/2017
5.11
 340,520 5.17 5.17 5.07 0 0 0
10/08/2017
5.17
 456,000 5.15 5.25 5.08 0 0 0
09/08/2017
5.15
 913,310 5.25 5.25 5.09 900 0 0.0
08/08/2017
5.25
 908,700 5.60 5.60 5.25 0 0 0
07/08/2017
5.60
 1,029,110 5.47 5.81 5.40 0 0 0
04/08/2017
5.47
 1,514,620 5.12 5.47 5.32 0 0 0
03/08/2017
5.12
 1,058,430 4.79 5.12 4.79 12,460 0 0.1
02/08/2017
4.79
 472,150 5 5 4.76 0 500 -0.0
01/08/2017
5
 957,810 5.23 5.25 4.95 0 0 0
31/07/2017
5.23
 529,970 5.42 5.48 5.16 0 0 0
28/07/2017
5.42
 267,400 5.42 5.50 5.42 0 10 -0
27/07/2017
5.42
 258,440 5.46 5.59 5.42 0 0 0
26/07/2017
5.46
 854,830 5.59 5.78 5.40 0 0 0
25/07/2017
5.59
 652,720 5.45 5.75 5.40 0 0 0
24/07/2017
5.45
 687,470 5.45 5.49 5.33 0 0 0
21/07/2017
5.45
 238,470 5.59 5.59 5.32 0 0 0
20/07/2017
5.59
 524,320 5.55 5.65 5.58 0 0 0
19/07/2017
5.55
 857,430 5.31 5.65 5.34 500 0 0.0
18/07/2017
5.31
 1,146,510 5.63 5.63 5.29 0 0 0
17/07/2017
5.63
 690,590 5.98 5.98 5.60 0 0 0
14/07/2017
5.98
 499,390 6.14 6.14 5.85 0 0 0
13/07/2017
6.14
 266,190 5.91 6.26 5.92 0 0 0
12/07/2017
5.91
 676,260 5.82 5.93 5.82 100 0 0.0
11/07/2017
5.82
 1,483,070 6.20 6.29 5.80 0 0 0
10/07/2017
6.20
 1,387,740 6.40 6.48 6.15 0 0 0
07/07/2017
6.40
 3,266,570 6.52 6.97 6.10 0 0 0
06/07/2017
6.52
 339,580 6.10 6.52 6.28 0 0 0
05/07/2017
6.10
 1,920,480 6.25 6.27 5.99 2,000 0 0.0
04/07/2017
6.25
 1,802,060 6.69 6.69 6.23 0 0 0
03/07/2017
6.69
 2,499,990 7.13 7.23 6.69 0 0 0
30/06/2017
7.13
 2,186,610 7.42 7.58 7.10 10 0 0
29/06/2017
7.42
 2,200,220 7.42 7.79 7.41 0 0 0
28/06/2017
7.42
 2,103,070 7.65 7.90 7.39 0 110 -0.0
27/06/2017
7.65
 1,905,280 8.18 8.19 7.65 0 930 -0.0
26/06/2017
8.18
 1,611,090 8.75 8.75 8.17 1,000 0 0.0
23/06/2017
8.75
 2,486,980 9.05 9.06 8.50 2,030 0 0.0
22/06/2017
9.05
 2,561,220 9.43 9.45 8.85 1,010 0 0.0
21/06/2017
9.43
 1,810,460 10 10 9.43 0 2,500 -0.0
20/06/2017
10
 2,360,310 9.94 10 9.55 0 4,000 -0.0
19/06/2017
9.94
 1,753,310 9.73 9.99 9.60 0 0 0
16/06/2017
9.73
 435,860 9.72 9.74 9.70 0 1,500 -0.0
15/06/2017
9.72
 553,530 9.72 9.80 9.71 0 0 0
14/06/2017
9.72
 829,820 9.60 9.85 9.52 0 0 0
13/06/2017
9.60
 645,760 9.46 9.70 9.43 0 6,500 -0.1
12/06/2017
9.46
 604,710 9.37 9.80 9.25 0 0 0
09/06/2017
9.37
 1,790,500 9.55 9.60 9.36 0 1,800 -0.0
08/06/2017
9.55
 1,884,200 9.69 9.78 9.37 0 0 0
07/06/2017
9.69
 1,537,190 9.77 9.85 9.55 0 0 0
06/06/2017
9.77
 1,655,630 9.92 9.95 9.70 0 0 0
05/06/2017
9.92
 1,517,450 9.57 10 9.48 0 0 0
02/06/2017
9.57
 1,287,430 9.13 9.70 9.07 0 300 -0.0
01/06/2017
9.13
 792,420 8.88 9.40 8.83 0 1,000 -0.0
31/05/2017
8.88
 836,600 8.65 9.25 8.60 0 0 0
30/05/2017
8.65
 2,578,720 9.25 9.30 8.65 0 9,000 -0.1
29/05/2017
9.25
 1,902,560 9.65 9.65 9.20 0 0 0
26/05/2017
9.65
 2,006,720 9.65 9.85 9.45 0 0 0
25/05/2017
9.65
 4,081,310 10.30 10.30 9.58 0 0 0
24/05/2017
10.30
 2,596,230 9.65 10.30 9.58 0 0 0
23/05/2017
9.65
 1,159,350 9.76 10.25 9.65 0 310 -0.0
22/05/2017
9.76
 1,697,040 9.13 9.76 9.10 1,000 0 0.0
19/05/2017
9.13
 1,769,490 9.55 9.60 9.13 5,800 0 0.1
18/05/2017
9.55
 1,914,250 9.54 9.70 9.25 0 0 0
17/05/2017
9.54
 1,312,200 9.37 9.75 9.28 0 0 0
16/05/2017
9.37
 2,436,270 9.37 10 9.30 200 0 0.0
15/05/2017
9.37
 1,903,560 8.76 9.37 8.83 1,600 0 0.0
12/05/2017
8.76
 1,577,360 8.19 8.76 8.33 0 0 0
11/05/2017
8.19
 3,149,780 7.66 8.19 7.61 0 0 0
10/05/2017
7.66
 686,310 7.65 7.80 7.61 0 2,000 -0.0
09/05/2017
7.65
 535,950 7.70 7.70 7.61 0 11,680 -0.1
08/05/2017
7.70
 1,746,660 7.73 8.03 7.63 0 0 0
05/05/2017
7.73
 843,250 7.50 8.02 7.40 5,000 0 0.0
04/05/2017
7.50
 880,940 7.25 7.50 7.20 0 219,310 -1.6
03/05/2017
7.25
 794,670 6.89 7.25 6.89 0 0 0
28/04/2017
6.89
 343,810 6.85 6.89 6.83 5,000 0 0.0
27/04/2017
6.85
 400,340 6.86 6.91 6.80 0 0 0
26/04/2017
6.86
 903,040 6.67 7 6.63 0 0 0
25/04/2017
6.67
 969,960 6.52 6.79 6.46 5,000 0 0.0
24/04/2017
6.52
 795,650 6.77 6.80 6.51 1,000 0 0.0
21/04/2017
6.77
 703,760 7.05 7.10 6.76 0 0 0
20/04/2017
7.05
 985,110 6.76 7.20 6.63 0 5,000 -0.0
19/04/2017
6.76
 808,710 6.95 6.95 6.68 0 0 0
18/04/2017
6.95
 2,014,470 7.01 7.35 6.80 0 0 0
17/04/2017
7.01
 1,769,690 6.56 7.01 6.65 0 0 0
14/04/2017
6.56
 1,811,320 6.48 6.93 6.29 2,000 0 0.0
13/04/2017
6.48
 1,201,110 6.07 6.49 6.06 3,000 990 0.0
12/04/2017
6.07
 1,084,010 5.83 6.23 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |