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

8.85
0.02
(0.23%)
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
(2024-10-09) 		0.33 3.88% 665,100 0 0
7.95
9.25
8.85
2 tháng
(2024-09-09) 		0.15 1.73% 1,715,600 0 0
7.95
9.25
8.85
3 tháng
(2024-08-12) 		-0.35 -3.81% 2,523,400 0 0
7.95
9.25
8.85
6 tháng
(2024-05-13) 		-0.88 -9.06% 5,823,500 0 0
7.95
10
8.85
12 tháng
(2023-11-14) 		0.86 10.79% 15,973,600 0 0
7.21
10.90
8.85
24 tháng
(2022-11-21) 		-1.17 -11.70% 52,710,200 -4,600 -1.8
7.12
12.20
8.85
36 tháng
(2021-11-24) 		-3.87 -30.47% 127,381,300 -411,860 -6.8
7.12
13.20
8.85
60 tháng
(2019-12-05) 		5.22 144.60% 254,314,890 -21,400 -3.7
3.21
14.25
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2016
11.59
 1,516,680 12.24 12.24 11.59 0 0 0
16/06/2016
12.24
 1,525,250 12.52 12.52 12.06 0 0 0
15/06/2016
12.52
 1,838,350 11.87 12.52 11.59 3,200 2,000 0.0
14/06/2016
11.87
 1,447,340 12.24 12.24 11.68 0 0 0
13/06/2016
12.24
 1,659,780 11.78 12.43 11.40 0 0 0
10/06/2016
11.78
 2,001,230 11.68 11.96 11.12 1,000 4,500 -0.0
09/06/2016
11.68
 1,546,990 12.34 12.34 11.68 0 0 0
08/06/2016
12.34
 924,290 12.24 12.34 12.06 0 30 -0.0
07/06/2016
12.24
 501,480 12.34 12.34 12.06 0 0 0
06/06/2016
12.34
 453,470 12.24 12.34 12.06 0 5,000 -0.1
03/06/2016
12.24
 694,220 12.43 12.43 12.06 1,030 820 0.0
02/06/2016
12.43
 640,970 12.43 12.52 12.15 0 2,240 -0.0
01/06/2016
12.43
 838,150 12.24 12.43 12.06 0 0 0
31/05/2016
12.24
 1,518,400 11.59 12.34 11.40 1,050 5,550 -0.1
30/05/2016
11.59
 997,270 11.96 12.15 11.59 1,010 0 0.0
27/05/2016
11.96
 1,091,720 11.96 12.06 11.68 0 0 0
26/05/2016
11.96
 1,360,700 11.96 12.15 11.68 0 0 0
25/05/2016
11.96
 440,920 11.87 12.15 11.78 0 60 -0.0
24/05/2016
11.87
 704,970 11.87 11.96 11.68 810 0 0.0
23/05/2016
11.87
 680,580 11.87 11.96 11.59 0 0 0
20/05/2016
11.87
 687,750 11.87 11.96 11.59 800 0 0.0
19/05/2016
11.87
 1,046,440 11.59 12.06 11.40 0 0 0
18/05/2016
11.59
 1,503,480 11.96 11.96 11.50 0 0 0
17/05/2016
11.96
 1,037,270 11.31 12.06 11.12 0 0 0
16/05/2016
11.31
 804,170 10.84 11.50 10.75 0 1,000 -0.0
13/05/2016
10.84
 1,129,420 10.28 10.93 10.28 1,000 0 0.0
12/05/2016
10.28
 485,300 9.81 10.37 9.81 0 400 -0.0
11/05/2016
9.81
 851,130 9.72 9.81 9.53 0 0 0
10/05/2016
9.72
 623,950 9.72 9.81 9.53 0 0 0
09/05/2016
9.72
 1,210,640 9.81 9.91 9.53 1,000 0 0.0
06/05/2016
9.81
 1,366,180 10.09 10.28 9.81 1,500 0 0.0
05/05/2016
10.09
 1,647,310 9.72 10.19 9.63 0 0 0
04/05/2016
9.72
 1,734,750 9.16 9.72 9.07 48,820 0 0.5
29/04/2016
9.16
 1,464,140 8.79 9.25 8.69 0 0 0
28/04/2016
8.79
 1,101,550 8.60 8.88 8.50 0 0 0
27/04/2016
8.60
 1,011,970 8.88 8.97 8.50 0 0 0
26/04/2016
8.88
 1,480,790 9.35 9.53 8.88 0 0 0
25/04/2016
9.35
 1,465,220 9.63 9.63 9.16 0 0 0
22/04/2016
9.63
 1,341,720 10.09 10.28 9.63 0 0 0
21/04/2016
10.09
 1,597,940 10 10.09 9.53 200 0 0.0
20/04/2016
10
 904,440 10.28 10.47 10 0 0 0
19/04/2016
10.28
 1,046,700 10.19 10.75 10 200 1,000 -0.0
15/04/2016
10.19
 2,098,530 9.81 10.28 9.53 0 0 0
14/04/2016
9.81
 564,610 9.81 9.91 9.63 0 0 0
13/04/2016
9.81
 728,290 9.72 10 9.53 10,000 0 0.1
12/04/2016
9.72
 725,380 10 10 9.63 0 500 -0.0
11/04/2016
10
 933,080 9.91 10.28 9.63 0 0 0
08/04/2016
9.91
 1,142,570 9.35 10 9.07 0 0 0
07/04/2016
9.35
 967,300 9.16 9.44 8.88 500 0 0.0
06/04/2016
9.16
 871,340 8.88 9.35 8.69 0 0 0
05/04/2016
8.88
 788,430 8.69 8.88 8.41 0 0 0
04/04/2016
8.69
 743,860 8.60 8.79 8.32 0 0 0
01/04/2016
8.60
 1,061,150 8.50 8.69 8.22 0 0 0
31/03/2016
8.50
 932,900 8.60 8.60 8.22 0 0 0
30/03/2016
8.60
 701,140 8.41 8.69 8.32 0 7,740 -0.1
29/03/2016
8.41
 744,460 8.60 8.60 8.41 0 3,260 -0.0
28/03/2016
8.60
 837,440 8.97 8.97 8.60 0 0 0
25/03/2016
8.97
 551,080 8.88 9.07 8.69 0 0 0
24/03/2016
8.88
 1,976,990 8.32 8.88 7.94 0 0 0
23/03/2016
8.32
 1,534,900 8.88 8.97 8.32 2,000 0 0.0
22/03/2016
8.88
 1,686,870 8.79 9.16 8.41 0 0 0
21/03/2016
8.79
 1,581,510 8.79 8.88 8.22 1,000 4,000 -0.0
18/03/2016
8.79
 3,403,540 9.44 9.44 8.79 0 0 0
17/03/2016
9.44
 2,081,350 10 10.28 9.44 0 0 0
16/03/2016
10
 3,858,790 9.35 10 8.69 0 40,000 -0.4
15/03/2016
9.35
 2,061,020 9.53 9.63 9.07 0 0 0
14/03/2016
9.53
 1,405,870 9.25 9.53 8.97 0 1,000 -0.0
11/03/2016
9.25
 1,860,410 8.97 9.35 8.69 0 0 0
10/03/2016
8.97
 964,220 8.97 9.16 8.88 0 0 0
09/03/2016
8.97
 1,628,760 9.07 9.44 8.88 2,000 0 0.0
08/03/2016
9.07
 1,293,570 8.50 9.07 8.41 2,000 0 0.0
07/03/2016
8.50
 1,713,780 8.69 8.79 8.32 0 0 0
04/03/2016
8.69
 1,614,660 8.88 9.44 8.69 0 5,000 -0.0
03/03/2016
8.88
 1,964,300 8.32 8.88 8.13 0 0 0
02/03/2016
8.32
 1,222,310 7.85 8.32 7.57 0 0 0
01/03/2016
7.85
 1,449,180 7.57 7.85 7.38 0 2,000 -0.0
29/02/2016
7.57
 1,415,140 7.29 7.76 7.20 0 0 0
26/02/2016
7.29
 1,289,480 7.01 7.38 6.92 0 20,000 -0.2
25/02/2016
7.01
 604,470 7.10 7.20 6.92 0 0 0
24/02/2016
7.10
 981,010 7.20 7.38 7.01 8,000 0 0.1
23/02/2016
7.20
 1,385,050 6.73 7.20 6.54 0 0 0
22/02/2016
6.73
 742,330 6.92 6.92 6.64 0 0 0
19/02/2016
6.92
 1,301,180 6.82 7.10 6.73 0 0 0
18/02/2016
6.82
 1,536,360 6.45 6.82 6.36 2,000 0 0.0
17/02/2016
6.45
 1,224,240 6.64 6.82 6.26 0 0 0
16/02/2016
6.64
 1,079,750 6.73 6.92 6.54 0 0 0
15/02/2016
6.73
 1,102,230 6.64 7.01 6.54 0 0 0
05/02/2016
6.64
 1,118,170 6.26 6.64 5.89 0 0 0
04/02/2016
6.26
 696,040 6.26 6.36 6.17 0 500 -0.0
03/02/2016
6.26
 441,820 6.26 6.45 6.17 0 0 0
02/02/2016
6.26
 441,680 6.26 6.54 6.07 1,000 0 0.0
01/02/2016
6.26
 723,670 6.54 6.54 6.26 0 0 0
29/01/2016
6.54
 827,060 6.54 6.64 6.26 0 0 0
28/01/2016
6.54
 905,600 6.73 6.73 6.36 0 0 0
27/01/2016
6.73
 1,109,970 6.73 6.82 6.36 0 0 0
26/01/2016
6.73
 605,340 6.82 6.92 6.54 0 2,000 -0.0
25/01/2016
6.82
 1,090,860 6.54 6.92 6.36 0 0 0
22/01/2016
6.54
 1,175,150 6.17 6.54 5.89 0 0 0
21/01/2016
6.17
 627,810 6.17 6.36 5.89 0 0 0
20/01/2016
6.17
 1,024,820 5.98 6.36 5.98 0 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |