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

8.69
-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
(2024-08-20) 		0.08 0.92% 1,097,500 0 0
8.58
8.75
8.70
2 tháng
(2024-07-22) 		-0.14 -1.58% 1,640,000 0 0
8.58
9.39
8.70
3 tháng
(2024-06-21) 		-0.03 -0.34% 2,881,700 0 0
8.40
9.50
8.70
6 tháng
(2024-03-25) 		-1.67 -16.06% 6,461,300 0 0
8.40
10.90
8.70
12 tháng
(2023-09-25) 		0.74 9.26% 19,283,200 -100 -0.0
7.12
10.90
8.70
24 tháng
(2022-09-30) 		-2.42 -21.70% 56,785,400 -7,960 -2.1
7.12
12.20
8.70
36 tháng
(2021-10-05) 		-4.37 -33.36% 138,950,000 -642,960 -9.8
7.12
14.25
8.70
60 tháng
(2019-10-16) 		4.87 126.17% 253,350,370 -22,120 -3.7
3.21
14.25
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2015
3.36
 1,070,000 3.46 3.64 3.36 0 0 0
26/11/2015
3.46
 1,726,020 3.64 3.83 3.46 0 0 0
25/11/2015
3.64
 1,154,000 3.46 3.64 3.55 0 0 0
24/11/2015
3.46
 1,850,770 3.64 3.64 3.46 0 0 0
23/11/2015
3.64
 900,070 3.83 3.93 3.64 0 0 0
20/11/2015
3.83
 1,036,720 4.11 4.30 3.83 500 0 0.0
19/11/2015
4.11
 2,228,370 4.39 4.39 4.11 1,000 0 0.0
18/11/2015
4.39
 1,291,160 4.49 4.49 4.21 0 0 0
17/11/2015
4.49
 448,920 4.39 4.58 4.21 0 0 0
16/11/2015
4.39
 1,085,180 4.39 4.49 4.11 0 0 0
13/11/2015
4.39
 2,251,580 4.49 4.49 4.21 0 0 0
12/11/2015
4.49
 224,380 4.77 4.77 4.49 0 0 0
11/11/2015
4.77
 529,490 5.05 5.05 4.77 0 32,000 -0.2
10/11/2015
5.05
 2,211,540 4.95 5.23 4.67 0 59,000 -0.3
09/11/2015
4.95
 1,803,930 4.95 5.23 4.95 0 42,000 -0.2
06/11/2015
4.95
 842,210 4.67 4.95 4.67 0 5,000 -0.0
05/11/2015
4.67
 2,244,150 4.39 4.67 4.49 0 0 0
04/11/2015
4.39
 115,070 4.11 4.39 4.39 0 0 0
03/11/2015
4.11
 430,040 3.93 4.11 4.11 0 0 0
02/11/2015
3.93
 1,094,320 3.74 3.93 3.55 3,000 0 0.0
30/10/2015
3.74
 798,330 3.55 3.74 3.64 12,000 0 0.0
29/10/2015
3.55
 1,242,980 3.36 3.55 3.18 10,000 0 0.0
28/10/2015
3.36
 1,027,860 3.36 3.55 3.36 28,000 5,000 0.1
27/10/2015
3.36
 237,820 3.18 3.36 3.18 0 0 0
26/10/2015
3.18
 753,070 2.99 3.18 2.99 12,240 0 0.0
23/10/2015
2.99
 743,190 2.80 2.99 2.71 0 0 0
22/10/2015
2.80
 141,340 2.71 2.80 2.62 72,760 0 0.2
21/10/2015
2.71
 372,870 2.62 2.71 2.71 0 0 0
20/10/2015
2.62
 605,650 2.52 2.62 2.62 5,000 0 0.0
19/10/2015
2.52
 71,890 2.43 2.52 2.52 0 500 -0.0
16/10/2015
2.43
 44,680 2.43 2.43 2.34 0 0 0
15/10/2015
2.43
 26,950 2.34 2.43 2.24 0 0 0
14/10/2015
2.34
 80,910 2.34 2.43 2.24 0 0 0
13/10/2015
2.34
 65,560 2.43 2.43 2.34 500 0 0.0
12/10/2015
2.43
 27,190 2.43 2.43 2.34 0 0 0
09/10/2015
2.43
 96,300 2.43 2.43 2.34 0 0 0
08/10/2015
2.43
 103,870 2.34 2.43 2.34 0 0 0
07/10/2015
2.34
 61,160 2.43 2.52 2.34 0 0 0
06/10/2015
2.43
 101,560 2.43 2.43 2.34 0 0 0
05/10/2015
2.43
 82,230 2.34 2.43 2.34 0 0 0
02/10/2015
2.34
 87,070 2.43 2.43 2.34 0 0 0
01/10/2015
2.43
 428,650 2.43 2.43 2.34 0 0 0
30/09/2015
2.43
 73,840 2.52 2.52 2.43 0 0 0
29/09/2015
2.52
 82,480 2.62 2.62 2.52 0 0 0
28/09/2015
2.62
 9,540 2.71 2.71 2.52 0 0 0
25/09/2015
2.71
 27,530 2.62 2.71 2.52 0 0 0
24/09/2015
2.62
 76,430 2.62 2.71 2.52 0 0 0
23/09/2015
2.62
 21,250 2.71 2.71 2.52 0 0 0
22/09/2015
2.71
 55,580 2.62 2.71 2.52 1,000 0 0.0
21/09/2015
2.62
 98,430 2.62 2.71 2.52 0 0 0
18/09/2015
2.62
 159,960 2.71 2.71 2.62 0 0 0
17/09/2015
2.71
 93,540 2.71 2.71 2.62 0 0 0
16/09/2015
2.71
 49,740 2.71 2.71 2.62 0 0 0
15/09/2015
2.71
 72,780 2.71 2.80 2.52 0 0 0
14/09/2015
2.71
 38,500 2.80 2.80 2.71 0 0 0
11/09/2015
2.80
 136,190 2.80 2.80 2.71 0 0 0
10/09/2015
2.80
 12,250 2.71 2.80 2.62 0 0 0
09/09/2015
2.71
 71,080 2.71 2.71 2.62 0 0 0
08/09/2015
2.71
 30,360 2.71 2.71 2.62 0 0 0
07/09/2015
2.71
 12,490 2.80 2.80 2.71 0 0 0
04/09/2015
2.80
 119,730 2.71 2.80 2.71 0 0 0
03/09/2015
2.71
 123,600 2.71 2.80 2.62 0 500 -0.0
01/09/2015
2.71
 14,370 2.62 2.71 2.62 0 0 0
31/08/2015
2.62
 50,990 2.71 2.71 2.62 0 0 0
28/08/2015
2.71
 63,350 2.71 2.80 2.62 0 0 0
27/08/2015
2.71
 51,510 2.71 2.80 2.62 0 0 0
26/08/2015
2.71
 92,820 2.62 2.71 2.62 0 0 0
25/08/2015
2.62
 68,860 2.52 2.62 2.43 0 0 0
24/08/2015
2.52
 205,790 2.71 2.71 2.52 0 0 0
21/08/2015
2.71
 147,810 2.80 2.80 2.71 0 0 0
20/08/2015
2.80
 80,750 2.80 2.90 2.71 0 0 0
19/08/2015
2.80
 71,020 2.90 2.90 2.71 0 0 0
18/08/2015
2.90
 39,930 2.80 2.90 2.71 0 0 0
17/08/2015
2.80
 189,950 2.71 2.90 2.71 40,000 0 0.1
14/08/2015
2.71
 162,080 2.80 2.90 2.71 0 0 0
13/08/2015
2.80
 242,670 2.80 2.90 2.71 0 0 0
12/08/2015
2.80
 283,320 2.80 2.90 2.71 0 0 0
11/08/2015
2.80
 59,870 2.90 2.99 2.80 0 0 0
10/08/2015
2.90
 79,540 3.08 3.08 2.90 0 0 0
07/08/2015
3.08
 240,960 2.99 3.08 2.90 0 0 0
06/08/2015
2.99
 497,190 2.90 3.08 2.80 0 0 0
05/08/2015
2.90
 41,530 2.90 2.90 2.80 0 0 0
04/08/2015
2.90
 39,180 2.90 2.90 2.71 0 0 0
03/08/2015
2.90
 36,380 2.99 2.99 2.80 0 0 0
31/07/2015
2.99
 187,770 2.90 2.99 2.80 0 0 0
30/07/2015
2.90
 120,220 2.90 2.99 2.80 0 400 -0.0
29/07/2015
2.90
 30,470 2.90 2.90 2.80 0 0 0
28/07/2015
2.90
 85,350 2.90 2.90 2.80 0 0 0
27/07/2015
2.90
 93,720 2.90 2.90 2.80 0 0 0
24/07/2015
2.90
 110,550 2.90 2.90 2.80 0 0 0
23/07/2015
2.90
 228,750 2.90 2.99 2.80 0 400 -0.0
22/07/2015
2.90
 185,410 2.90 2.90 2.80 0 0 0
21/07/2015
2.90
 118,050 2.80 2.90 2.80 0 0 0
20/07/2015
2.80
 75,930 2.80 2.90 2.71 0 0 0
17/07/2015
2.80
 77,000 2.80 2.90 2.71 800 0 0.0
16/07/2015
2.80
 106,480 2.80 2.90 2.71 0 0 0
15/07/2015
2.80
 19,780 2.80 2.90 2.80 0 0 0
14/07/2015
2.80
 110,480 2.90 2.90 2.80 1,000 0 0.0
13/07/2015
2.90
 18,740 2.90 2.90 2.80 0 0 0
10/07/2015
2.90
 64,800 2.90 2.90 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |