Duong Hieu Trading and Mining JSC (DHM)

DHM
🏛️ Vietnam →
6,550.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 8,681.80 8,681.80 8,363.60 8,681.80 0.1M
2022-12-29 8,590.90 8,818.20 8,545.50 8,636.40 0.5M
2022-12-28 9,181.80 9,272.70 8,554.50 8,636.40 0.5M
2022-12-27 8,827.30 9,181.80 8,454.50 9,181.80 0.4M
2022-12-26 8,881.80 8,909.10 8,454.50 8,845.50 0.3M
2022-12-23 8,790.90 8,909.10 8,381.80 8,909.10 0.3M
2022-12-22 8,800.00 8,800.00 8,236.40 8,790.90 0.3M
2022-12-21 8,909.10 8,909.10 8,545.50 8,800.00 0.3M
2022-12-20 9,045.50 9,045.50 8,636.40 8,909.10 0.2M
2022-12-19 9,090.90 9,090.90 8,636.40 9,054.50 0.3M
2022-12-16 9,081.80 9,090.90 8,636.40 9,090.90 0.3M
2022-12-15 9,090.90 9,090.90 8,636.40 9,090.90 0.4M
2022-12-14 8,409.10 9,090.90 8,409.10 9,090.90 0.2M
2022-12-13 8,727.30 8,727.30 8,272.70 8,727.30 2.3M
2022-12-12 8,718.20 8,727.30 8,363.60 8,727.30 0.5M
2022-12-09 8,772.70 8,772.70 8,363.60 8,727.30 0.2M
2022-12-08 8,818.20 8,818.20 8,218.20 8,718.20 0.6M
2022-12-07 8,681.80 8,972.70 8,363.60 8,836.40 0.5M
2022-12-06 8,772.70 8,981.80 8,454.50 8,972.70 0.3M
2022-12-05 8,790.90 9,036.40 8,727.30 8,981.80 0.2M
2022-12-02 8,990.90 9,072.70 8,745.50 9,036.40 0.3M
2022-12-01 9,081.80 9,090.90 8,727.30 9,045.50 0.2M
2022-11-30 9,318.20 9,318.20 8,590.90 9,081.80 0.3M
2022-11-29 9,090.90 9,545.50 8,681.80 9,181.80 0.4M
2022-11-28 9,600.00 10,000.00 9,600.00 10,000.00 0.3M
2022-11-25 10,100.00 10,100.00 9,300.00 9,990.00 0.2M
2022-11-24 10,100.00 10,100.00 9,900.00 10,000.00 0.1M
2022-11-23 10,150.00 10,150.00 9,600.00 10,000.00 0.2M
2022-11-22 10,000.00 10,000.00 9,600.00 10,000.00 0.2M
2022-11-21 10,500.00 10,500.00 9,750.00 10,000.00 0.2M
2022-11-18 9,900.00 10,000.00 9,890.00 10,000.00 0.2M
2022-11-17 10,050.00 10,050.00 9,600.00 9,890.00 0.2M
2022-11-16 10,000.00 10,100.00 9,610.00 10,100.00 0.1M
2022-11-15 10,200.00 10,500.00 9,600.00 10,100.00 0.1M
2022-11-14 9,900.00 10,200.00 9,600.00 10,200.00 0.0M
2022-11-11 10,000.00 10,000.00 9,350.00 9,980.00 0.0M
2022-11-10 8,570.00 9,350.00 8,570.00 9,350.00 0.3M
2022-11-09 9,300.00 9,850.00 9,210.00 9,210.00 0.0M
2022-11-08 9,710.00 9,900.00 9,300.00 9,900.00 0.0M
2022-11-07 9,890.00 10,700.00 9,300.00 10,000.00 0.1M
2022-11-04 10,550.00 10,550.00 10,000.00 10,000.00 0.1M
2022-11-03 10,750.00 10,750.00 10,550.00 10,550.00 0.0M
2022-11-02 10,800.00 10,800.00 10,650.00 10,750.00 0.0M
2022-11-01 10,700.00 10,800.00 10,650.00 10,800.00 0.0M
2022-10-31 10,850.00 10,850.00 10,700.00 10,850.00 0.1M
2022-10-28 10,800.00 10,850.00 10,700.00 10,850.00 0.1M
2022-10-27 10,600.00 10,800.00 10,500.00 10,800.00 0.1M
2022-10-26 10,800.00 10,800.00 10,650.00 10,650.00 0.0M
2022-10-25 11,000.00 11,000.00 10,250.00 10,800.00 0.3M
2022-10-24 11,000.00 11,050.00 10,850.00 11,000.00 0.1M
2022-10-21 11,300.00 11,300.00 11,000.00 11,000.00 0.3M
2022-10-20 11,200.00 11,500.00 11,050.00 11,350.00 0.4M
2022-10-19 11,300.00 11,300.00 11,000.00 11,100.00 0.2M
2022-10-18 11,050.00 11,300.00 11,050.00 11,250.00 0.2M
2022-10-17 11,200.00 11,250.00 11,000.00 11,000.00 0.1M
2022-10-14 11,000.00 11,200.00 10,950.00 11,200.00 0.2M
2022-10-13 10,950.00 11,000.00 10,900.00 11,000.00 0.2M
2022-10-12 10,950.00 11,000.00 10,800.00 10,950.00 0.1M
2022-10-11 11,000.00 11,050.00 10,900.00 10,950.00 0.2M
2022-10-10 10,950.00 11,050.00 10,900.00 11,000.00 0.1M
2022-10-07 10,950.00 10,950.00 10,800.00 10,950.00 0.1M
2022-10-06 11,000.00 11,050.00 10,950.00 10,950.00 0.1M
2022-10-05 11,000.00 11,200.00 10,850.00 11,000.00 0.3M
2022-10-04 11,000.00 11,200.00 10,200.00 10,950.00 0.4M
2022-10-03 11,100.00 11,100.00 10,800.00 10,950.00 0.3M
2022-09-30 10,900.00 11,150.00 10,850.00 11,150.00 0.4M
2022-09-29 11,000.00 11,250.00 10,900.00 10,950.00 0.4M
2022-09-28 11,100.00 11,200.00 10,800.00 11,000.00 0.4M
2022-09-27 10,900.00 11,150.00 10,900.00 11,150.00 0.3M
2022-09-26 11,050.00 11,100.00 10,900.00 11,000.00 0.3M
2022-09-23 11,050.00 11,200.00 11,000.00 11,200.00 0.3M
2022-09-22 11,000.00 11,100.00 10,900.00 11,050.00 0.3M
2022-09-21 11,100.00 11,250.00 11,000.00 11,200.00 0.3M
2022-09-20 11,050.00 11,300.00 11,000.00 11,200.00 0.4M
2022-09-19 11,100.00 11,150.00 11,000.00 11,050.00 0.3M
2022-09-16 10,900.00 11,150.00 10,900.00 11,150.00 0.4M
2022-09-15 11,000.00 11,150.00 10,900.00 11,000.00 0.2M
2022-09-14 11,000.00 11,150.00 10,900.00 11,150.00 0.2M
2022-09-13 11,200.00 11,250.00 11,000.00 11,100.00 0.3M
2022-09-12 10,600.00 11,300.00 10,600.00 11,100.00 0.4M
2022-09-09 10,300.00 10,800.00 10,300.00 10,800.00 0.3M
2022-09-08 10,500.00 10,600.00 10,200.00 10,300.00 0.1M
2022-09-07 10,200.00 10,500.00 10,000.00 10,500.00 0.2M
2022-09-06 10,300.00 10,300.00 10,000.00 10,300.00 0.1M
2022-09-05 10,700.00 10,700.00 10,150.00 10,400.00 0.5M
2022-08-31 11,100.00 11,100.00 10,500.00 10,700.00 0.2M
2022-08-30 11,300.00 11,400.00 11,000.00 11,100.00 0.3M
2022-08-29 11,300.00 11,450.00 11,100.00 11,300.00 0.3M
2022-08-26 11,450.00 11,500.00 11,200.00 11,450.00 0.5M
2022-08-25 11,000.00 11,500.00 10,950.00 11,500.00 0.7M
2022-08-24 11,000.00 11,000.00 10,700.00 11,000.00 0.3M
2022-08-23 10,800.00 11,000.00 10,750.00 11,000.00 0.2M
2022-08-22 11,050.00 11,050.00 10,800.00 10,900.00 0.4M
2022-08-19 10,500.00 11,050.00 10,450.00 11,050.00 0.7M
2022-08-18 10,450.00 10,550.00 10,200.00 10,500.00 0.3M
2022-08-17 10,500.00 10,550.00 10,400.00 10,450.00 0.3M
2022-08-16 10,350.00 10,600.00 10,350.00 10,550.00 0.3M
2022-08-15 10,300.00 10,550.00 10,300.00 10,550.00 0.5M
2022-08-12 10,100.00 10,350.00 10,100.00 10,350.00 0.5M
2022-08-11 10,100.00 10,300.00 10,050.00 10,200.00 0.3M
2022-08-10 10,000.00 10,200.00 9,950.00 10,100.00 0.5M
2022-08-09 9,950.00 10,150.00 9,950.00 10,000.00 0.4M
2022-08-08 10,000.00 10,000.00 9,910.00 9,950.00 0.2M
2022-08-05 9,980.00 10,050.00 9,850.00 10,000.00 0.4M
2022-08-04 10,000.00 10,100.00 9,950.00 9,980.00 0.4M
2022-08-03 10,100.00 10,150.00 9,990.00 10,000.00 0.2M
2022-08-02 9,880.00 10,350.00 9,800.00 10,100.00 0.5M
2022-08-01 9,900.00 9,900.00 9,760.00 9,880.00 0.3M
2022-07-29 9,940.00 9,940.00 9,800.00 9,900.00 0.2M
2022-07-28 9,950.00 9,960.00 9,800.00 9,940.00 0.2M
2022-07-27 9,960.00 9,970.00 9,850.00 9,950.00 0.5M
2022-07-26 9,980.00 9,980.00 9,800.00 9,970.00 0.3M
2022-07-25 9,980.00 9,990.00 9,800.00 9,990.00 0.3M
2022-07-22 9,980.00 9,990.00 9,950.00 9,990.00 0.6M
2022-07-21 9,980.00 9,990.00 9,950.00 9,990.00 0.4M
2022-07-20 9,990.00 9,990.00 9,950.00 9,990.00 0.4M
2022-07-19 9,990.00 9,990.00 9,950.00 9,990.00 0.6M
2022-07-18 9,990.00 9,990.00 9,900.00 9,990.00 0.1M
2022-07-15 9,990.00 10,000.00 9,800.00 10,000.00 0.1M
2022-07-14 10,000.00 10,000.00 9,980.00 10,000.00 0.1M
2022-07-13 10,000.00 10,050.00 9,800.00 10,000.00 0.1M
2022-07-12 10,050.00 10,050.00 9,960.00 10,000.00 0.2M
2022-07-11 10,150.00 10,150.00 9,900.00 10,100.00 0.1M
2022-07-08 10,100.00 10,150.00 10,000.00 10,100.00 0.2M
2022-07-07 10,100.00 10,100.00 10,050.00 10,100.00 0.1M
2022-07-06 10,100.00 10,100.00 10,000.00 10,100.00 0.1M
2022-07-05 10,200.00 10,200.00 10,000.00 10,100.00 0.1M
2022-07-04 10,250.00 10,250.00 10,000.00 10,200.00 0.1M
2022-07-01 10,200.00 10,250.00 10,100.00 10,200.00 0.2M
2022-06-30 10,200.00 10,250.00 10,000.00 10,100.00 0.2M
2022-06-29 10,150.00 10,250.00 10,100.00 10,200.00 0.2M
2022-06-28 10,200.00 10,250.00 10,000.00 10,150.00 0.2M
2022-06-27 10,200.00 10,250.00 10,100.00 10,200.00 0.2M
2022-06-24 10,200.00 10,300.00 10,050.00 10,200.00 0.0M
2022-06-23 10,400.00 10,400.00 9,790.00 10,200.00 0.1M
2022-06-22 10,350.00 10,400.00 10,000.00 10,200.00 0.1M
2022-06-21 10,300.00 10,400.00 10,000.00 10,350.00 0.2M
2022-06-20 10,450.00 10,500.00 10,150.00 10,400.00 0.2M
2022-06-17 10,300.00 10,450.00 10,100.00 10,450.00 0.3M
2022-06-16 10,450.00 10,550.00 10,200.00 10,500.00 0.2M
2022-06-15 10,400.00 10,500.00 10,200.00 10,400.00 0.3M
2022-06-14 10,200.00 10,550.00 10,000.00 10,400.00 0.4M
2022-06-13 10,550.00 10,600.00 10,300.00 10,300.00 0.4M
2022-06-10 10,400.00 10,650.00 10,400.00 10,550.00 0.2M
2022-06-09 10,400.00 10,600.00 10,400.00 10,600.00 0.2M
2022-06-08 10,450.00 10,550.00 10,350.00 10,400.00 0.3M
2022-06-07 10,450.00 10,450.00 10,200.00 10,400.00 0.3M
2022-06-06 10,500.00 10,600.00 10,300.00 10,450.00 0.4M
2022-06-03 10,400.00 10,500.00 10,250.00 10,500.00 0.2M
2022-06-02 10,300.00 10,550.00 10,300.00 10,400.00 0.2M
2022-06-01 10,400.00 10,550.00 10,350.00 10,450.00 0.2M
2022-05-31 10,500.00 10,550.00 10,350.00 10,450.00 0.2M
2022-05-30 10,350.00 10,550.00 10,200.00 10,500.00 0.3M
2022-05-27 10,600.00 10,600.00 10,000.00 10,000.00 0.3M
2022-05-26 10,400.00 10,700.00 10,200.00 10,500.00 0.6M
2022-05-25 10,250.00 10,500.00 10,100.00 10,400.00 0.2M
2022-05-24 10,300.00 10,300.00 9,990.00 10,250.00 0.2M
2022-05-23 10,400.00 10,550.00 10,100.00 10,250.00 0.4M
2022-05-20 10,500.00 10,600.00 10,200.00 10,400.00 0.2M
2022-05-19 10,700.00 10,700.00 10,200.00 10,300.00 0.2M
2022-05-18 10,800.00 10,800.00 10,550.00 10,700.00 0.2M
2022-05-17 10,600.00 10,750.00 10,350.00 10,700.00 0.2M
2022-05-16 10,500.00 10,650.00 10,450.00 10,550.00 0.2M
2022-05-13 10,750.00 10,750.00 10,000.00 10,500.00 0.2M
2022-05-12 10,900.00 10,900.00 10,450.00 10,750.00 0.2M
2022-05-11 10,700.00 10,900.00 10,700.00 10,900.00 0.1M
2022-05-10 10,800.00 10,900.00 10,400.00 10,800.00 0.3M
2022-05-09 11,000.00 11,000.00 10,500.00 10,800.00 0.3M
2022-05-06 11,400.00 11,400.00 10,800.00 11,000.00 0.8M
2022-05-05 11,200.00 11,450.00 10,950.00 11,400.00 0.6M
2022-05-04 10,900.00 11,400.00 10,800.00 11,300.00 0.6M
2022-04-29 10,550.00 10,900.00 10,550.00 10,900.00 0.1M
2022-04-28 10,550.00 10,600.00 10,500.00 10,550.00 0.2M
2022-04-27 10,600.00 10,650.00 10,400.00 10,550.00 0.3M
2022-04-26 10,850.00 11,000.00 10,400.00 10,550.00 0.5M
2022-04-25 10,550.00 11,000.00 10,200.00 10,850.00 0.4M
2022-04-22 10,950.00 11,000.00 10,400.00 10,550.00 0.1M
2022-04-21 11,200.00 11,200.00 10,550.00 10,950.00 0.6M
2022-04-20 10,800.00 11,300.00 10,750.00 11,300.00 0.5M
2022-04-19 11,350.00 11,400.00 10,950.00 11,300.00 0.6M
2022-04-18 11,600.00 11,650.00 10,800.00 11,400.00 0.5M
2022-04-15 11,500.00 11,600.00 11,500.00 11,600.00 0.3M
2022-04-14 11,800.00 11,850.00 11,500.00 11,500.00 0.3M
2022-04-13 11,700.00 11,800.00 11,400.00 11,800.00 0.4M
2022-04-12 11,800.00 11,800.00 11,550.00 11,800.00 0.3M
2022-04-08 12,100.00 12,150.00 11,650.00 11,900.00 0.4M
2022-04-07 12,300.00 12,300.00 11,950.00 12,200.00 0.4M
2022-04-06 12,200.00 12,450.00 11,900.00 12,300.00 0.4M
2022-04-05 12,200.00 12,300.00 11,850.00 12,300.00 0.5M
2022-04-04 12,350.00 12,450.00 12,050.00 12,200.00 0.5M
2022-04-01 12,450.00 12,450.00 12,150.00 12,300.00 0.3M
2022-03-31 12,500.00 12,550.00 12,200.00 12,500.00 0.5M
2022-03-30 12,350.00 12,700.00 12,200.00 12,600.00 0.7M
2022-03-29 12,400.00 12,500.00 12,150.00 12,300.00 0.5M
2022-03-28 12,450.00 12,500.00 12,100.00 12,400.00 0.4M
2022-03-25 12,500.00 12,500.00 12,300.00 12,450.00 0.4M
2022-03-24 12,600.00 12,650.00 12,400.00 12,400.00 0.4M
2022-03-23 12,700.00 12,800.00 12,500.00 12,500.00 0.3M
2022-03-22 12,600.00 12,800.00 12,550.00 12,700.00 0.5M
2022-03-21 12,700.00 12,800.00 12,600.00 12,600.00 0.4M
2022-03-18 12,600.00 12,800.00 12,400.00 12,700.00 0.4M
2022-03-17 12,400.00 12,600.00 12,350.00 12,550.00 0.5M
2022-03-16 12,500.00 12,500.00 12,200.00 12,350.00 0.4M
2022-03-15 12,300.00 12,500.00 11,950.00 12,500.00 0.5M
2022-03-14 12,700.00 12,750.00 12,300.00 12,550.00 0.5M
2022-03-11 12,800.00 12,850.00 12,600.00 12,700.00 0.4M
2022-03-10 12,900.00 13,100.00 12,600.00 12,700.00 0.9M
2022-03-09 13,100.00 13,300.00 12,600.00 12,900.00 0.4M
2022-03-08 13,050.00 13,250.00 12,900.00 13,100.00 0.7M
2022-03-07 12,000.00 12,750.00 11,800.00 12,750.00 1.1M
2022-03-04 11,900.00 12,000.00 11,750.00 11,950.00 0.4M
2022-03-03 11,850.00 11,900.00 11,600.00 11,900.00 0.4M
2022-03-02 11,850.00 11,900.00 11,550.00 11,900.00 0.4M
2022-03-01 11,800.00 11,900.00 11,650.00 11,900.00 0.3M
2022-02-28 11,850.00 12,000.00 11,650.00 11,900.00 0.3M
2022-02-25 11,800.00 11,850.00 11,600.00 11,850.00 0.3M
2022-02-24 11,800.00 11,900.00 11,550.00 11,850.00 0.4M
2022-02-23 11,900.00 12,000.00 11,800.00 11,900.00 0.3M
2022-02-22 12,000.00 12,050.00 11,800.00 12,000.00 0.3M
2022-02-21 11,950.00 12,050.00 11,800.00 12,050.00 0.6M
2022-02-18 11,950.00 12,000.00 11,750.00 12,000.00 0.6M
2022-02-17 12,000.00 12,000.00 11,800.00 12,000.00 0.3M
2022-02-16 12,100.00 12,100.00 11,700.00 12,000.00 0.2M
2022-02-15 11,850.00 12,000.00 11,700.00 12,000.00 0.4M
2022-02-14 11,950.00 11,950.00 11,500.00 11,850.00 0.3M
2022-02-11 12,000.00 12,000.00 11,800.00 11,900.00 0.2M
2022-02-10 12,100.00 12,100.00 11,800.00 12,000.00 0.2M
2022-02-09 11,450.00 11,900.00 11,450.00 11,900.00 0.3M
2022-02-08 11,400.00 11,500.00 11,200.00 11,500.00 0.3M
2022-02-07 11,200.00 11,400.00 10,950.00 11,400.00 0.4M
2022-01-28 11,000.00 11,400.00 10,800.00 10,900.00 0.6M
2022-01-27 11,300.00 11,400.00 10,850.00 11,400.00 0.5M
2022-01-26 11,300.00 11,350.00 10,800.00 11,300.00 0.3M
2022-01-25 11,100.00 11,400.00 10,650.00 11,400.00 0.3M
2022-01-24 11,700.00 11,700.00 10,950.00 11,200.00 0.4M
2022-01-21 11,400.00 11,700.00 11,000.00 11,700.00 0.3M
2022-01-20 10,950.00 11,400.00 10,950.00 11,400.00 0.3M
2022-01-19 10,950.00 11,100.00 10,300.00 11,100.00 0.3M
2022-01-18 11,000.00 11,100.00 10,500.00 10,950.00 0.3M
2022-01-17 11,300.00 11,300.00 10,800.00 11,250.00 0.2M
2022-01-14 11,000.00 11,400.00 10,900.00 11,300.00 0.2M
2022-01-13 11,350.00 11,350.00 10,850.00 11,300.00 0.3M
2022-01-12 11,450.00 11,450.00 10,900.00 11,350.00 0.3M
2022-01-11 11,350.00 11,500.00 11,150.00 11,500.00 0.2M
2022-01-10 11,450.00 11,500.00 11,000.00 11,350.00 0.2M
2022-01-07 11,700.00 11,700.00 11,350.00 11,500.00 0.2M
2022-01-06 11,800.00 11,900.00 11,400.00 11,600.00 0.3M
2022-01-05 11,800.00 12,000.00 11,600.00 11,700.00 0.3M
2022-01-04 11,500.00 12,000.00 11,500.00 11,700.00 0.1M