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

8.33
-0.46
(-5.23%)

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)
24/06/2022
10.20
48,200 10.20 10.30 10.05 0 6,900 -0.1
23/06/2022
10.20
105,700 10.20 10.40 9.79 0 3,700 -0.0
22/06/2022
10.20
62,900 10.35 10.40 10 0 9,100 -0.1
21/06/2022
10.35
166,300 10.40 10.40 10 300 8,800 -0.1
20/06/2022
10.40
160,900 10.45 10.50 10.15 0 5,400 -0.1
17/06/2022
10.45
287,900 10.50 10.50 10.10 0 3,000 -0.0
16/06/2022
10.50
246,300 10.40 10.55 10.20 12,500 2,100 0.1
15/06/2022
10.40
293,800 10.40 10.50 10.20 0 13,300 -0.1
14/06/2022
10.40
362,300 10.30 10.55 10 100 3,500 -0.0
13/06/2022
10.30
404,300 10.55 10.60 10.30 0 6,500 -0.1
10/06/2022
10.55
232,800 10.60 10.65 10.40 8,200 0 0.1
09/06/2022
10.60
209,700 10.40 10.60 10.40 22,500 0 0.2
08/06/2022
10.40
303,900 10.40 10.55 10.35 9,200 61,000 -0.5
07/06/2022
10.40
256,000 10.45 10.45 10.20 0 74,300 -0.8
06/06/2022
10.45
350,500 10.50 10.60 10.30 7,000 0 0.1
03/06/2022
10.50
169,900 10.40 10.50 10.25 1,800 37,400 -0.4
02/06/2022
10.40
190,600 10.45 10.55 10.30 5,800 17,500 -0.1
01/06/2022
10.45
179,600 10.45 10.55 10.35 0 0 0.0
31/05/2022
10.45
175,000 10.50 10.55 10.35 0 0 0.0
30/05/2022
10.50
270,200 10 10.55 10.20 500 300 0.0
27/05/2022
10
266,700 10.50 10.60 10 0 0 -0.0
26/05/2022
10.50
558,300 10.40 10.70 10.20 0 800 -0.0
25/05/2022
10.40
237,000 10.25 10.50 10.10 800 100 0.0
24/05/2022
10.25
167,000 10.25 10.30 9.99 0 10,500 -0.1
23/05/2022
10.25
445,000 10.40 10.55 10.10 0 7,500 -0.1
20/05/2022
10.40
216,400 10.30 10.60 10.20 900 9,100 -0.1
19/05/2022
10.30
206,200 10.70 10.70 10.20 1,500 5,800 -0.0
18/05/2022
10.70
167,800 10.70 10.80 10.55 24,500 1,700 0.2
17/05/2022
10.70
197,500 10.55 10.75 10.35 4,000 2,500 0.0
16/05/2022
10.55
244,100 10.50 10.65 10.45 600 5,900 -0.1
13/05/2022
10.50
170,700 10.75 10.75 10 0 9,000 -0.1
12/05/2022
10.75
243,200 10.90 10.90 10.45 4,500 15,100 -0.1
11/05/2022
10.90
148,000 10.80 10.90 10.70 2,200 0 0.0
10/05/2022
10.80
256,500 10.80 10.90 10.40 4,500 31,700 -0.3
09/05/2022
10.80
276,900 11 11 10.50 70,200 0 0.8
06/05/2022
11
832,100 11.40 11.40 10.80 53,100 13,300 0.4
05/05/2022
11.40
611,800 11.30 11.45 10.95 0 5,600 -0.1
04/05/2022
11.30
554,500 10.90 11.40 10.80 88,200 17,300 0.8
29/04/2022
10.90
148,000 10.55 10.90 10.55 21,100 0 0.2
28/04/2022
10.55
230,800 10.55 10.60 10.50 16,200 0 0.2
27/04/2022
10.55
267,400 10.55 10.65 10.40 2,500 0 0.0
26/04/2022
10.55
479,200 10.85 11 10.40 900 5,800 -0.1
25/04/2022
10.85
425,300 10.55 11 10.20 0 14,300 -0.2
22/04/2022
10.55
85,100 10.95 11 10.40 200 5,000 -0.1
21/04/2022
10.95
610,800 11.30 11.30 10.55 700 26,300 -0.3
20/04/2022
11.30
466,000 11.30 11.30 10.75 200 13,500 -0.1
19/04/2022
11.30
627,600 11.40 11.40 10.95 1,300 19,900 -0.2
18/04/2022
11.40
506,800 11.60 11.65 10.80 0 14,000 -0.2
15/04/2022
11.60
251,200 11.50 11.60 11.50 300 0 0.0
14/04/2022
11.50
292,000 11.80 11.85 11.50 3,600 1,500 0.0
13/04/2022
11.80
425,200 11.80 11.80 11.40 0 15,200 -0.2
12/04/2022
11.80
311,600 11.90 11.90 11.55 0 17,800 -0.2
08/04/2022
11.90
420,500 12.20 12.20 11.65 100 22,600 -0.3
07/04/2022
12.20
419,000 12.30 12.30 11.95 0 27,500 -0.3
06/04/2022
12.30
399,800 12.30 12.45 11.90 0 2,600 -0.0
05/04/2022
12.30
480,200 12.20 12.30 11.85 100 2,800 -0.0
04/04/2022
12.20
518,200 12.30 12.45 12.05 0 13,700 -0.2
01/04/2022
12.30
323,900 12.50 12.50 12.15 1,600 8,900 -0.1
31/03/2022
12.50
463,700 12.60 12.60 12.20 0 23,200 -0.3
30/03/2022
12.60
670,000 12.30 12.70 12.20 1,200 13,300 -0.2
29/03/2022
12.30
463,900 12.40 12.50 12.15 9,200 0 0.1
28/03/2022
12.40
376,200 12.45 12.50 12.10 14,100 500 0.2
25/03/2022
12.45
404,000 12.40 12.50 12.30 44,200 0 0.5
24/03/2022
12.40
382,200 12.50 12.65 12.40 9,800 0 0.1
23/03/2022
12.50
332,200 12.70 12.80 12.50 7,600 0 0.1
22/03/2022
12.70
452,300 12.60 12.80 12.55 7,100 0 0.1
21/03/2022
12.60
449,800 12.70 12.80 12.60 9,800 0 0.1
18/03/2022
12.70
421,900 12.55 12.80 12.40 11,300 0 0.1
17/03/2022
12.55
489,900 12.35 12.60 12.35 23,300 0 0.3
16/03/2022
12.35
354,200 12.50 12.50 12.20 300 0 0.0
15/03/2022
12.50
527,400 12.55 12.55 11.95 2,000 2,800 -0.0
14/03/2022
12.55
528,400 12.70 12.75 12.30 100 0 0.0
11/03/2022
12.70
449,600 12.70 12.85 12.60 23,400 0 0.3
10/03/2022
12.70
873,300 12.90 13.10 12.60 42,900 0 0.6
09/03/2022
12.90
370,600 13.10 13.30 12.60 200 3,500 -0.0
08/03/2022
13.10
695,300 12.75 13.25 12.90 10,000 31,900 -0.3
07/03/2022
12.75
1,068,400 11.95 12.75 11.80 13,900 0 0.2
04/03/2022
11.95
351,600 11.90 12 11.75 14,400 0 0.2
03/03/2022
11.90
437,800 11.90 11.90 11.60 20,000 7,900 0.1
02/03/2022
11.90
373,500 11.90 11.90 11.55 0 0 0
01/03/2022
11.90
335,000 11.90 11.90 11.65 4,200 4,300 -0.0
28/02/2022
11.90
252,600 11.85 12 11.65 0 2,000 -0.0
25/02/2022
11.85
305,100 11.85 11.85 11.60 0 4,800 -0.1
24/02/2022
11.85
439,600 11.90 11.90 11.55 0 10,100 -0.1
23/02/2022
11.90
337,200 12 12 11.80 7,700 0 0.1
22/02/2022
12
289,800 12.05 12.05 11.80 2,400 0 0.0
21/02/2022
12.05
598,100 12 12.05 11.80 12,100 0 0.1
18/02/2022
12
605,800 12 12 11.75 1,700 0 0.0
17/02/2022
12
302,200 12 12 11.80 0 3,100 -0.0
16/02/2022
12
243,000 12 12.10 11.70 0 4,400 -0.1
15/02/2022
12
430,100 11.85 12 11.70 0 0 0
14/02/2022
11.85
344,400 11.90 11.95 11.50 4,700 0 0.1
11/02/2022
11.90
241,900 12 12 11.80 100 0 0.0
10/02/2022
12
245,600 11.90 12.10 11.80 600 6,100 -0.1
09/02/2022
11.90
345,400 11.50 11.90 11.45 13,000 0 0.2
08/02/2022
11.50
258,900 11.40 11.50 11.20 400 100 0.0
07/02/2022
11.40
400,500 10.90 11.40 10.95 15,900 0 0.2
28/01/2022
10.90
623,700 11.40 11.40 10.80 0 12,700 -0.1
27/01/2022
11.40
467,800 11.30 11.40 10.85 100 10,700 -0.1
26/01/2022
11.30
267,800 11.40 11.40 10.80 0 6,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |