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
(2024-10-16) 		0.33 3.86% 611,100 0 0
7.95
9.25
8.33
2 tháng
(2024-09-16) 		0.19 2.18% 1,437,600 0 0
7.95
9.25
8.33
3 tháng
(2024-08-19) 		-0.31 -3.37% 2,437,200 0 0
7.95
9.25
8.33
6 tháng
(2024-05-20) 		-0.99 -10.02% 5,515,800 0 0
7.95
9.88
8.33
12 tháng
(2023-11-21) 		0.81 10.02% 15,196,100 0 0
7.21
10.90
8.33
24 tháng
(2022-11-28) 		-1.11 -11.10% 51,751,900 -4,600 -1.8
7.12
12.20
8.33
36 tháng
(2021-12-01) 		-3.91 -30.55% 125,476,200 -355,760 -6.1
7.12
13.10
8.33
60 tháng
(2019-12-12) 		5.19 140.27% 254,332,510 -21,400 -3.7
3.21
14.25
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
11.40
 64,000 11.50 11.50 11 0 0 0
11/04/2023
11.50
 69,400 11.50 11.50 11.10 0 0 0
10/04/2023
11.50
 69,600 11.55 11.55 11.30 0 0 0
07/04/2023
11.55
 175,900 11.50 11.60 11.35 0 0 0
06/04/2023
11.50
 76,400 11.55 11.55 11.35 0 0 0
05/04/2023
11.55
 52,800 11.60 11.60 11.40 0 0 0
04/04/2023
11.60
 115,900 11.65 11.65 11.40 0 0 0
03/04/2023
11.65
 86,900 11.65 11.70 11.40 0 0 0
31/03/2023
11.65
 78,700 11.60 11.75 11.40 0 0 0
30/03/2023
11.60
 116,000 11.50 11.65 11.50 0 0 0
29/03/2023
11.50
 153,800 11.85 11.85 11.50 0 0 0
28/03/2023
11.85
 91,200 11.65 11.95 11.40 0 0 0
27/03/2023
11.65
 51,600 11.50 11.65 11.30 0 0 0
24/03/2023
11.50
 67,700 11.10 11.65 11.10 0 0 0
23/03/2023
11.10
 107,500 11.80 11.80 11.10 0 0 0
22/03/2023
11.80
 85,600 12.10 12.15 11.70 0 0 0
21/03/2023
12.10
 140,700 11.60 12.10 11.60 0 0 -0.0
20/03/2023
11.60
 104,700 12.10 12.10 11.60 0 0 -0.0
17/03/2023
12.10
 115,700 12.05 12.20 11.65 0 0 -0.0
16/03/2023
12.05
 87,500 12.10 12.10 11.75 0 0 -0.0
15/03/2023
12.10
 157,400 11.60 12.10 11.55 0 0 -0.0
14/03/2023
11.60
 115,400 11.65 11.65 11.40 0 0 -0.0
13/03/2023
11.65
 86,800 11.65 11.65 11.40 0 0 -0.0
10/03/2023
11.65
 227,600 11.60 11.65 11.45 0 0 -0.0
09/03/2023
11.60
 106,300 11.65 11.65 11.10 0 0 -0.0
08/03/2023
11.65
 130,300 11.60 11.65 11.05 0 0 -0.0
07/03/2023
11.60
 163,000 11.40 11.60 10.70 0 0 -0.0
06/03/2023
11.40
 108,100 11.40 11.95 11.25 0 0 -0.0
03/03/2023
11.40
 103,700 11.40 11.40 11.35 0 0 -0.0
02/03/2023
11.40
 205,700 11.20 11.40 11 0 300 -0.0
01/03/2023
11.20
 167,800 11.20 11.35 11.20 0 0 -0.0
28/02/2023
11.20
 195,100 11.50 11.50 11 0 0 -0.0
27/02/2023
11.50
 88,600 11.55 11.55 11.10 0 0 -0.0
24/02/2023
11.55
 106,000 11.55 11.70 11.30 0 0 -0.0
23/02/2023
11.55
 138,800 11.45 11.55 10.75 0 0 -0.0
22/02/2023
11.45
 131,600 11.45 11.45 11.10 0 0 -0.0
21/02/2023
11.45
 132,400 11.65 11.65 11.45 0 0 -0.0
20/02/2023
11.65
 90,400 11.50 11.80 11.40 0 0 -0.0
17/02/2023
11.50
 133,300 12.10 12.10 11.50 0 0 -0.0
16/02/2023
12.10
 144,100 12.05 12.10 11.45 0 0 -0.0
15/02/2023
12.05
 138,800 12.20 12.20 11.40 0 0 -0.0
14/02/2023
12.20
 119,400 11.80 12.20 11.15 0 0 -0.0
13/02/2023
11.80
 101,000 12.10 12.25 11.40 0 0 -0.0
10/02/2023
12.10
 153,700 11.40 12.10 10.80 0 0 -0.0
09/02/2023
11.40
 201,400 11 11.40 10.50 0 0 -0.0
08/02/2023
11
 90,600 11.80 11.80 11 0 0 -0.0
07/02/2023
11.80
 240,600 12.20 12.20 11.40 0 0 -0.0
06/02/2023
12.20
 343,100 11.75 12.20 11 0 0 -0.0
03/02/2023
11.75
 321,100 11.75 11.75 11 0 0 -0.0
02/02/2023
11.75
 264,500 11.10 11.75 10.40 0 0 -0.0
01/02/2023
11.10
 202,900 11.10 11.15 10.40 0 0 -0.0
31/01/2023
11.10
 327,600 10.55 11.10 10 0 0 -0.0
30/01/2023
10.55
 169,300 10.55 10.55 10 0 0 -0.0
27/01/2023
10.55
 111,100 9.90 10.55 9.36 0 0 -0.0
19/01/2023
9.90
 115,200 9.29 9.90 9.01 0 0 -0.0
18/01/2023
9.29
 135,800 9.20 9.29 8.91 0 0 -0.0
17/01/2023
9.20
 99,100 9.20 9.21 8.90 0 0 -0.0
16/01/2023
9.20
 200,700 9.17 9.20 9.10 0 0 -0.0
13/01/2023
9.17
 140,600 9.20 9.20 8.82 0 0 -0.0
12/01/2023
9.20
 80,800 9.20 9.25 9.18 0 0 -0.0
11/01/2023
9.20
 120,900 9.25 9.25 8.90 0 0 -0.0
10/01/2023
9.25
 118,000 9.24 9.25 8.81 0 0 -0.0
09/01/2023
9.24
 156,300 9.32 9.39 9 0 0 -0.0
06/01/2023
9.32
 100,300 9.50 9.50 9.10 0 0 -0.0
05/01/2023
9.50
 168,000 9.17 9.50 8.61 0 0 -0.0
04/01/2023
9.17
 138,400 9.50 9.50 9.17 0 0 -0.0
03/01/2023
9.50
 162,200 9.55 9.55 9.20 0 0 -0.0
30/12/2022
9.55
 60,800 9.50 9.55 9.20 0 0 -0.0
29/12/2022
9.50
 451,100 9.50 9.70 9.40 0 0 -0.0
28/12/2022
9.50
 446,300 10.10 10.20 9.41 0 0 -0.0
27/12/2022
10.10
 370,600 9.73 10.10 9.30 0 0 -0.0
26/12/2022
9.73
 233,600 9.80 9.80 9.30 0 0 -0.0
23/12/2022
9.80
 245,800 9.67 9.80 9.22 0 0 -0.0
22/12/2022
9.67
 264,100 9.68 9.68 9.06 0 0 -0.0
21/12/2022
9.68
 234,600 9.80 9.80 9.40 0 0 -0.0
20/12/2022
9.80
 190,900 9.96 9.96 9.50 0 0 -0.0
19/12/2022
9.96
 232,700 10 10 9.50 0 0 -0.0
16/12/2022
10
 272,000 10 10 9.50 0 0 -0.0
15/12/2022
10
 323,000 10 10 9.50 0 3,400 -0.0
14/12/2022
10
 195,000 9.60 10 9.25 0 0 -0.0
13/12/2022
9.60
 2,077,200 9.60 9.60 9.10 0 0 -0.0
12/12/2022
9.60
 421,500 9.60 9.60 9.20 0 0 -0.0
09/12/2022
9.60
 162,000 9.59 9.65 9.20 0 0 -0.0
08/12/2022
9.59
 526,500 9.72 9.72 9.04 0 0 -0.0
07/12/2022
9.72
 467,400 9.87 9.87 9.20 0 0 -0.0
06/12/2022
9.87
 243,000 9.88 9.88 9.30 0 0 -0.0
05/12/2022
9.88
 171,300 9.94 9.94 9.60 0 0 -0.0
02/12/2022
9.94
 244,500 9.95 9.98 9.62 0 0 -0.0
01/12/2022
9.95
 227,100 9.99 10 9.60 0 0 -0.0
30/11/2022
9.99
 279,600 10.10 10.25 9.45 0 0 -0.0
29/11/2022
10.10
 345,100 10 10.50 9.55 0 0 -0.0
28/11/2022
10
 251,100 9.99 10 9.60 0 0 -0.0
25/11/2022
9.99
 221,900 10 10.10 9.30 0 0 -0.0
24/11/2022
10
 133,300 10 10.10 9.90 0 0 -0.0
23/11/2022
10
 235,200 10 10.15 9.60 0 0 -0.0
22/11/2022
10
 177,500 10 10 9.60 0 0 -0.0
21/11/2022
10
 239,400 10 10.50 9.75 0 0 -0.0
18/11/2022
10
 209,400 9.89 10 9.89 0 0 -0.0
17/11/2022
9.89
 162,200 10.10 10.10 9.60 0 300 -0.0
16/11/2022
10.10
 113,100 10.10 10.10 9.61 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |