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)
06/09/2021
11.55
 423,900 11.60 11.80 11.50 6,300 0 0.1
01/09/2021
11.60
 638,100 11.40 11.70 11.40 0 800 -0.0
31/08/2021
11.40
 382,400 11.50 11.50 11.10 0 800 -0.0
30/08/2021
11.50
 281,700 11.50 11.60 11.20 0 0 0
27/08/2021
11.50
 367,400 11.50 11.65 11.45 0 0 0
26/08/2021
11.50
 545,500 11.40 11.65 11.35 0 0 0
25/08/2021
11.40
 856,000 11.10 11.65 11.20 0 1,200 -0.0
24/08/2021
11.10
 443,500 11 11.30 10.95 0 4,000 -0.0
23/08/2021
11
 220,500 10.75 11 10.70 0 7,900 -0.1
20/08/2021
10.75
 217,700 11 11.05 10.75 0 11,200 -0.1
19/08/2021
11
 217,500 11.20 11.20 10.95 0 7,100 -0.1
18/08/2021
11.20
 200,700 11.20 11.30 11.10 0 2,100 -0.0
17/08/2021
11.20
 564,300 11.30 11.40 11.10 0 11,300 -0.1
16/08/2021
11.30
 229,000 11.15 11.50 11.15 0 17,000 -0.2
13/08/2021
11.15
 212,500 11 11.15 10.95 0 200 0
12/08/2021
11
 253,500 10.80 11 10.80 17,100 0 0.2
11/08/2021
10.80
 467,600 11 11.05 10.80 4,600 0 0.1
10/08/2021
11
 483,800 11.05 11.10 10.70 0 2,100 -0.0
09/08/2021
11.05
 251,600 11.35 11.40 11.05 3,600 0 0.0
06/08/2021
11.35
 384,700 11.45 11.60 11.35 12,300 0 0.1
05/08/2021
11.45
 462,600 11.60 11.85 11.45 7,300 0 0.1
04/08/2021
11.60
 447,600 11.40 12 11.05 1,600 300 0.0
03/08/2021
11.40
 410,200 11.70 11.90 11.05 0 200 -0.0
02/08/2021
11.70
 722,500 11.80 11.90 11.65 0 6,500 -0.1
30/07/2021
11.80
 256,000 11.85 12 11.80 3,700 1,400 0.0
29/07/2021
11.85
 293,300 11.60 12 11.60 0 0 0
28/07/2021
11.60
 617,500 11.55 11.70 11.35 0 3,900 -0.0
27/07/2021
11.55
 304,100 11.70 11.70 11.15 4,000 7,800 -0.0
26/07/2021
11.70
 596,800 11.60 11.75 11.30 18,100 0 0.2
23/07/2021
11.60
 256,300 11.50 11.70 11.25 4,600 2,000 0.0
22/07/2021
11.50
 481,000 11.10 11.55 10.35 27,100 0 0.3
21/07/2021
11.10
 388,700 11.10 11.25 11.05 14,800 0 0.2
20/07/2021
11.10
 469,500 11.05 11.20 10.80 0 200 -0.0
19/07/2021
11.05
 464,900 11.10 11.10 10.85 0 900 -0.0
16/07/2021
11.10
 471,600 11.10 11.25 11 2,700 0 0.0
15/07/2021
11.10
 521,000 10.90 11.30 10.80 45,000 0 0.5
14/07/2021
10.90
 491,700 10.85 11.05 10.70 29,000 0 0.3
13/07/2021
10.85
 913,000 10.20 10.90 10.20 18,800 3,900 0.2
12/07/2021
10.20
 218,300 10.45 10.45 9.99 0 11,000 -0.1
09/07/2021
10.45
 661,500 10.60 10.60 10.25 0 26,000 -0.3
08/07/2021
10.60
 185,300 10.70 10.75 10.55 8,600 100 0.0
07/07/2021
10.70
 665,400 10.70 10.95 10.60 9,400 0 0.1
06/07/2021
10.70
 269,000 10.65 10.80 10.65 17,300 0 0.2
05/07/2021
10.65
 630,600 10.50 10.70 10.55 4,300 0 0
02/07/2021
10.50
 238,300 10.60 10.85 10.50 6,700 0 0.1
01/07/2021
10.60
 275,100 10.40 10.60 10.35 0 9,300 -0.1
30/06/2021
10.40
 160,100 10.30 10.45 10.30 0 5,900 -0.1
29/06/2021
10.30
 152,000 10.50 10.50 10.30 10,600 0 0.1
28/06/2021
10.50
 622,600 10.45 10.80 10.35 2,700 1,900 0.0
25/06/2021
10.45
 205,800 10.45 10.55 10.40 0 0 0
24/06/2021
10.45
 218,800 10.60 10.75 10.45 8,900 0 0.1
23/06/2021
10.60
 786,200 10.60 10.70 10.55 11,600 0 0.1
22/06/2021
10.60
 593,100 10.55 10.70 10.45 5,700 0 0.1
21/06/2021
10.55
 822,800 10.40 10.60 10.40 10,300 0 0.1
18/06/2021
10.40
 367,600 10.60 10.65 10.35 8,400 0 0.1
17/06/2021
10.60
 271,900 10.65 10.65 10.50 14,300 0 0.2
16/06/2021
10.65
 266,300 10.60 10.70 10.50 15,500 0 0.2
15/06/2021
10.60
 335,800 10.50 10.70 10.40 16,500 0 0.2
14/06/2021
10.50
 268,100 10.20 10.55 10.10 0 18,600 -0.2
11/06/2021
10.20
 300,000 10.15 10.30 10.15 0 0 0
10/06/2021
10.15
 671,900 10.10 10.25 9.99 0 3,800 -0.0
09/06/2021
10.10
 434,000 10 10.10 9.99 0 15,400 -0.2
08/06/2021
10
 176,600 10.10 10.15 10 0 5,100 -0.1
07/06/2021
10.10
 276,800 10.10 10.20 10.05 0 6,200 -0.1
04/06/2021
10.10
 375,800 10.15 10.15 10.05 0 8,200 -0.1
03/06/2021
10.15
 205,400 10.10 10.15 10.10 0 5,800 -0.1
02/06/2021
10.10
 144,200 10.05 10.10 10 0 1,400 -0.0
01/06/2021
10.05
 122,200 10.05 10.10 10 0 6,200 -0.1
31/05/2021
10.05
 107,500 9.97 10.10 9.97 0 6,300 -0.1
28/05/2021
9.97
 574,400 9.93 9.98 9.92 0 10,300 -0.1
27/05/2021
9.93
 87,400 9.95 9.96 9.93 0 15,000 -0.1
26/05/2021
9.95
 238,100 9.95 9.97 9.93 0 15,900 -0.2
25/05/2021
9.95
 480,600 9.96 9.99 9.92 0 9,200 -0.1
24/05/2021
9.96
 292,400 10.25 10.30 9.96 0 4,100 -0.0
21/05/2021
10.25
 174,500 10.25 10.35 10.20 0 1,800 -0.0
20/05/2021
10.25
 354,400 10.35 10.40 10.20 0 1,800 -0.0
19/05/2021
10.35
 180,700 10.30 10.40 10.25 0 0 0
18/05/2021
10.30
 541,800 10.20 10.35 10.20 0 5,800 -0.1
17/05/2021
10.20
 187,600 10.10 10.25 10.10 0 12,000 -0.1
14/05/2021
10.10
 303,900 10 10.15 10 0 0 0
13/05/2021
10
 207,000 9.93 10.05 9.93 0 0 0
12/05/2021
9.93
 329,400 9.95 9.97 9.93 0 8,700 -0.1
11/05/2021
9.95
 222,200 10 10.10 9.95 0 14,300 -0.1
10/05/2021
10
 202,900 10 10.15 9.99 0 9,300 -0.1
07/05/2021
10
 359,100 10.20 10.20 9.94 0 44,800 -0.4
06/05/2021
10.20
 354,800 10.35 10.45 10.10 0 0 0
05/05/2021
10.35
 309,000 10.55 10.60 10.25 0 0 0
04/05/2021
10.55
 526,100 10.60 10.65 10.35 15,200 2,400 0.1
29/04/2021
10.60
 1,010,500 10.45 10.80 10.45 60,300 0 0.6
28/04/2021
10.45
 472,600 10.30 10.45 10.30 30,400 0 0.3
27/04/2021
10.30
 737,300 10.30 10.40 10.20 1,200 0 0.0
26/04/2021
10.30
 269,900 10.30 10.45 10.20 12,700 0 0.1
23/04/2021
10.30
 2,087,900 10.45 10.50 10.20 0 4,400 -0.0
22/04/2021
10.45
 242,100 10.45 10.60 10.30 4,400 3,100 0.0
20/04/2021
10.45
 721,100 10.45 10.65 10.40 26,800 0 0.3
19/04/2021
10.45
 506,700 10.35 10.55 10.30 18,100 0 0.2
16/04/2021
10.35
 743,000 10.10 10.50 10.10 12,600 0 0.1
15/04/2021
10.10
 339,700 10.05 10.15 9.97 3,800 1,600 0.0
14/04/2021
10.05
 173,900 10.05 10.10 9.99 0 10,700 -0.1
13/04/2021
10.05
 780,700 10.20 10.20 9.98 0 7,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |