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

10
0.05
(0.50%)
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
(2024-04-16) 		-0.35 -3.47% 736,800 0 0
9.30
10.50
9.95
2 tháng
(2024-03-18) 		0.15 1.56% 2,123,200 0 0
9.30
10.90
9.95
3 tháng
(2024-02-16) 		2.10 27.45% 4,972,900 0 0
7.65
10.90
9.95
6 tháng
(2023-11-20) 		1.73 21.57% 9,533,600 0 0
7.21
10.90
9.95
12 tháng
(2023-05-22) 		1.46 17.61% 24,600,900 -900 -0.0
7.12
10.90
9.95
24 tháng
(2022-05-27) 		-0.25 -2.50% 77,339,400 -196,660 -4.4
7.12
12.20
9.95
36 tháng
(2021-06-01) 		-0.30 -2.99% 171,064,400 -417,860 -7.3
7.12
14.25
9.95
60 tháng
(2019-06-12) 		4.87 99.80% 249,215,700 -22,020 -3.7
3.21
14.25
9.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
9.95
0.20
 228,400 10.10 10.10 9.80 0 0 0
#2 15/05/2024
9.75
-0.24
 30,000 9.90 9.99 9.54 0 0 0
#3 14/05/2024
9.99
0.28
 25,300 9.70 10.15 9.70 0 0 0
#4 13/05/2024
9.71
0.02
 8,500 10 10 9.69 0 0 0
#5 10/05/2024
9.69
-0.46
 33,900 10 10.30 9.61 0 0 0
#6 09/05/2024
10.15
-0.05
 21,600 10 10.20 10 0 0 0
#7 08/05/2024
10.20
0.20
 10,600 9.51 10.25 9.51 0 0 0
#8 07/05/2024
10
-0.35
 14,300 10.35 10.40 9.71 0 0 0
#9 06/05/2024
10.35
-0.15
 23,900 10.20 10.40 10 0 0 0
#10 03/05/2024
10.50
0.20
 76,900 10 10.80 10 0 0 0
#11 02/05/2024
10.30
0.30
 242,400 10.40 10.70 10.10 0 0 0
#12 26/04/2024
10
0
 18,900 9.90 10.30 9.66 0 0 0
#13 25/04/2024
10
0
 24,800 9.61 10.05 9.61 0 0 0
#14 24/04/2024
10
0.49
 107,800 9.55 10.05 9.55 0 0 0
#15 23/04/2024
9.51
0.11
 10,800 9.40 9.80 9.40 0 0 0
#16 22/04/2024
9.40
0.10
 8,400 9.60 9.60 9.40 0 0 0
#17 19/04/2024
9.30
-0.50
 50,600 9.90 9.90 9.30 0 0 0
#18 17/04/2024
9.80
-0.30
 16,500 10.05 10.10 9.80 0 0 0
#19 16/04/2024
10.10
-0.10
 11,600 10 10.20 9.62 0 0 0
#20 15/04/2024
10.20
0.20
 15,300 10.20 10.20 9.92 0 0 0
#21 12/04/2024
10
-0.25
 35,600 10.25 10.45 10 0 0 0
#22 11/04/2024
10.25
-0.05
 25,700 10.30 10.45 10.25 0 0 0
#23 10/04/2024
10.30
0.10
 54,900 10.15 10.50 10.15 0 0 0
#24 09/04/2024
10.20
0.05
 4,300 10.25 10.25 10.20 0 0 0
#25 08/04/2024
10.15
-0.15
 60,300 10 10.25 9.60 0 0 0
#26 05/04/2024
10.30
0.05
 14,300 10.30 10.30 10 0 0 0
#27 04/04/2024
10.25
0.25
 51,000 10 10.45 10 0 0 0
#28 03/04/2024
10
-0.40
 31,700 10.30 10.65 10 0 0 0
#29 02/04/2024
10.40
-0.05
 31,500 10.45 10.45 10.35 0 0 0
#30 01/04/2024
10.45
-0.10
 29,900 10.55 11 10.45 0 0 0
#31 29/03/2024
10.55
-0.10
 58,600 10.50 10.90 10.45 0 0 0
#32 28/03/2024
10.65
-0.05
 54,500 10.70 10.85 10.50 0 0 0
#33 27/03/2024
10.70
-0.20
 127,700 10.75 11 10.50 0 0 0
#34 26/03/2024
10.90
0.50
 339,200 11 11.05 10.40 0 0 0
#35 25/03/2024
10.40
0.66
 291,500 9.74 10.40 9.74 0 0 0
#36 22/03/2024
9.74
-0.01
 20,800 9.75 9.75 9.60 0 0 0
#37 21/03/2024
9.75
0.05
 14,900 9.70 9.79 9.60 0 0 0
#38 20/03/2024
9.70
0
 55,400 9.70 9.72 9.63 0 0 0
#39 19/03/2024
9.70
0.10
 15,300 9.60 9.70 9.52 0 0 0
#40 18/03/2024
9.60
0
 54,000 9.60 9.75 9.28 0 0 0
#41 15/03/2024
9.60
-0.16
 76,900 9.76 9.76 9.55 0 0 0
#42 14/03/2024
9.76
0.14
 36,100 9.62 9.80 9.47 0 0 0
#43 13/03/2024
9.62
0.09
 63,900 9.53 9.70 9.60 0 0 0
#44 12/03/2024
9.53
0.11
 32,600 9.42 9.70 9.50 0 0 0
#45 11/03/2024
9.42
0.16
 39,100 9.26 9.81 9.20 0 0 0
#46 08/03/2024
9.26
-0.20
 63,400 9.46 9.78 9.23 0 0 0
#47 07/03/2024
9.46
-0.03
 35,800 9.49 9.90 9.25 0 0 0
#48 06/03/2024
9.49
-0.01
 55,800 9.50 9.60 9.20 0 0 0
#49 05/03/2024
9.50
-0.32
 68,000 9.82 10.45 9.30 0 0 0
#50 04/03/2024
9.82
-0.73
 253,900 10.55 10.55 9.82 0 0 0
#51 01/03/2024
10.55
0.05
 134,300 10.50 11.20 10.40 0 0 0
#52 29/02/2024
10.50
-0.30
 348,900 10.80 11.50 10.40 0 0 0
#53 28/02/2024
10.80
0.65
 432,600 10.15 10.85 10.75 0 0 0
#54 27/02/2024
10.15
0.64
 278,500 9.51 10.15 9.91 0 0 0
#55 26/02/2024
9.51
0.62
 226,300 8.89 9.51 9.51 0 0 0
#56 23/02/2024
8.89
0.58
 131,200 8.31 8.89 8.89 0 0 0
#57 22/02/2024
8.31
0.54
 183,600 7.77 8.31 7.81 0 0 0
#58 21/02/2024
7.77
0.07
 110,400 7.70 7.80 7.56 0 0 0
#59 20/02/2024
7.70
0
 62,000 7.70 7.80 7.60 0 0 0
#60 19/02/2024
7.70
0.05
 37,400 7.65 7.87 7.60 0 0 0
#61 16/02/2024
7.65
-0.18
 179,000 7.83 7.94 7.51 0 0 0
#62 15/02/2024
7.83
0.06
 111,900 7.77 7.83 7.41 0 0 0
#63 07/02/2024
7.77
-0.01
 37,400 7.78 7.99 7.39 0 0 0
#64 06/02/2024
7.78
0.03
 54,000 7.75 7.85 7.44 0 0 0
#65 05/02/2024
7.75
-0.05
 31,900 7.80 7.85 7.32 0 0 0
#66 02/02/2024
7.80
0
 6,100 7.80 7.97 7.61 0 0 0
#67 01/02/2024
7.80
-0.04
 20,400 7.84 7.98 7.56 0 0 0
#68 31/01/2024
7.84
0.03
 17,900 7.81 7.99 7.57 0 0 0
#69 30/01/2024
7.81
0.02
 57,900 7.79 7.83 7.78 0 0 0
#70 29/01/2024
7.79
-0.06
 77,300 7.85 7.89 7.61 0 0 0
#71 26/01/2024
7.85
-0.07
 39,600 7.92 7.92 7.63 0 0 0
#72 25/01/2024
7.92
0.14
 229,300 7.78 7.93 7.51 0 0 0
#73 24/01/2024
7.78
-0.05
 31,100 7.83 7.85 7.70 0 0 0
#74 23/01/2024
7.83
-0.07
 18,100 7.90 7.90 7.83 0 0 0
#75 22/01/2024
7.90
0.01
 244,300 7.89 7.97 7.56 0 0 0
#76 19/01/2024
7.89
-0.21
 3,200 8.10 8.10 7.82 0 0 0
#77 18/01/2024
8.10
0.21
 265,100 7.89 8.30 7.62 0 0 0
#78 17/01/2024
7.89
-0.04
 31,300 7.93 7.93 7.58 0 0 0
#79 16/01/2024
7.93
-0.07
 257,800 8 8 7.50 0 0 0
#80 15/01/2024
8
-0.07
 36,300 8.07 8.07 7.73 0 0 0
#81 12/01/2024
8.07
-0.13
 99,800 8.20 8.20 7.83 0 0 0
#82 11/01/2024
8.20
0
 328,000 8.20 8.29 7.75 0 0 0
#83 10/01/2024
8.20
0
 2,800 8.20 8.27 8 0 0 0
#84 09/01/2024
8.20
0.03
 346,000 8.17 8.28 7.71 0 0 0
#85 08/01/2024
8.17
0.07
 53,000 8.10 8.30 7.85 0 0 0
#86 05/01/2024
8.10
-0.29
 54,900 8.39 8.39 7.94 0 0 0
#87 04/01/2024
8.39
0.47
 55,900 7.92 8.39 7.80 0 0 0
#88 03/01/2024
7.92
0.39
 50,500 7.53 8.05 7.25 0 0 0
#89 02/01/2024
7.53
-0.02
 16,000 7.55 7.55 7.36 0 0 0
#90 29/12/2023
7.55
-0.15
 122,500 7.70 7.80 7.34 0 0 0
#91 28/12/2023
7.70
0.42
 86,800 7.28 7.70 7.23 0 0 0
#92 27/12/2023
7.28
-0.31
 149,400 7.59 7.60 7.11 0 0 0
#93 26/12/2023
7.59
0
 7,800 7.59 7.62 7.22 0 0 0
#94 25/12/2023
7.59
-0.13
 8,800 7.72 7.72 7.41 0 0 0
#95 22/12/2023
7.72
0
 15,300 7.72 7.76 7.49 0 0 0
#96 21/12/2023
7.72
0.22
 35,500 7.50 7.80 7.27 0 0 0
#97 20/12/2023
7.50
0.20
 75,200 7.30 7.50 7.27 0 0 0
#98 19/12/2023
7.30
-0.15
 66,200 7.45 7.45 7.30 0 0 0
#99 18/12/2023
7.45
-0.18
 49,400 7.63 7.63 7.45 0 0 0
#100 15/12/2023
7.63
0.01
 4,900 7.62 7.70 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |