Duong Hieu Trading and Mining JSC (DHM)

DHM
🏛️ Vietnam →
6,550.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 7,000.00 7,090.90 6,672.70 6,863.60 0.1M
2023-12-28 6,681.80 7,000.00 6,572.70 7,000.00 0.1M
2023-12-27 6,654.50 6,909.10 6,463.60 6,618.20 0.2M
2023-12-26 6,863.60 6,927.30 6,563.60 6,900.00 0.0M
2023-12-25 7,009.10 7,009.10 6,736.40 6,900.00 0.0M
2023-12-22 7,054.50 7,054.50 6,809.10 7,018.20 0.0M
2023-12-21 6,772.70 7,090.90 6,609.10 7,018.20 0.0M
2023-12-20 6,772.70 6,818.20 6,609.10 6,818.20 0.1M
2023-12-19 6,763.60 6,763.60 6,636.40 6,636.40 0.1M
2023-12-18 6,936.40 6,936.40 6,772.70 6,772.70 0.1M
2023-12-15 7,000.00 7,000.00 6,690.90 6,936.40 0.0M
2023-12-14 6,909.10 6,954.50 6,636.40 6,927.30 0.0M
2023-12-13 6,990.90 6,990.90 6,772.70 6,900.00 0.0M
2023-12-12 7,090.90 7,090.90 6,727.30 6,990.90 0.0M
2023-12-11 6,872.70 7,090.90 6,590.90 7,090.90 0.1M
2023-12-08 6,990.90 7,045.50 6,872.70 6,872.70 0.0M
2023-12-07 7,027.30 7,036.40 6,736.40 6,990.90 0.1M
2023-12-06 7,027.30 7,036.40 6,863.60 7,027.30 0.0M
2023-12-05 7,054.50 7,054.50 6,827.30 7,027.30 0.0M
2023-12-04 7,090.90 7,090.90 6,772.70 6,818.20 0.2M
2023-12-01 7,072.70 7,072.70 6,636.40 7,072.70 0.3M
2023-11-30 6,909.10 7,072.70 6,590.90 7,072.70 0.1M
2023-11-29 6,472.70 6,945.50 6,472.70 6,945.50 0.0M
2023-11-28 6,654.50 6,681.80 6,554.50 6,554.50 0.0M
2023-11-27 6,818.20 6,818.20 6,645.50 6,654.50 0.0M
2023-11-24 6,809.10 6,890.90 6,545.50 6,818.20 0.1M
2023-11-23 7,272.70 7,363.60 6,809.10 6,809.10 0.1M
2023-11-22 7,181.80 7,345.50 7,181.80 7,309.10 0.1M
2023-11-21 7,227.30 7,381.80 7,227.30 7,345.50 0.2M
2023-11-20 7,300.00 7,300.00 7,081.80 7,290.90 0.2M
2023-11-17 7,072.70 7,400.00 7,072.70 7,318.20 0.1M
2023-11-16 7,336.40 7,345.50 7,045.50 7,318.20 0.2M
2023-11-15 7,245.50 7,354.50 7,236.40 7,336.40 0.2M
2023-11-14 7,254.50 7,263.60 7,000.00 7,245.50 0.2M
2023-11-13 7,254.50 7,272.70 6,972.70 7,254.50 0.6M
2023-11-10 7,263.60 7,263.60 7,090.90 7,254.50 0.1M
2023-11-09 6,972.70 7,309.10 6,909.10 7,263.60 0.3M
2023-11-08 6,627.30 6,972.70 6,590.90 6,972.70 0.1M
2023-11-07 6,545.50 6,654.50 6,545.50 6,572.70 0.0M
2023-11-06 6,727.30 6,736.40 6,472.70 6,472.70 0.0M
2023-11-03 6,809.10 6,809.10 6,545.50 6,700.00 0.0M
2023-11-02 6,990.90 6,990.90 6,600.00 6,818.20 0.0M
2023-11-01 6,818.20 6,818.20 6,545.50 6,781.80 0.2M
2023-10-31 6,854.50 6,854.50 6,545.50 6,681.80 0.0M
2023-10-30 7,045.50 7,045.50 6,545.50 6,818.20 0.0M
2023-10-27 6,936.40 6,936.40 6,509.10 6,890.90 0.0M
2023-10-26 7,045.50 7,045.50 6,663.60 6,818.20 0.0M
2023-10-25 7,136.40 7,136.40 7,063.60 7,063.60 0.0M
2023-10-24 7,054.50 7,054.50 7,054.50 7,054.50 0.0M
2023-10-23 7,172.70 7,172.70 6,745.50 7,054.50 0.0M
2023-10-20 7,263.60 7,263.60 7,000.00 7,181.80 0.1M
2023-10-19 6,836.40 7,181.80 6,454.50 7,181.80 0.0M
2023-10-18 7,118.20 7,118.20 6,745.50 6,818.20 0.0M
2023-10-17 7,181.80 7,181.80 7,090.90 7,090.90 0.0M
2023-10-16 7,109.10 7,136.40 6,954.50 7,100.00 0.1M
2023-10-13 7,090.90 7,127.30 7,000.00 7,109.10 0.1M
2023-10-12 7,181.80 7,227.30 7,045.50 7,127.30 0.1M
2023-10-11 7,227.30 7,227.30 7,000.00 7,227.30 0.1M
2023-10-10 7,127.30 7,327.30 7,127.30 7,327.30 0.2M
2023-10-09 7,190.90 7,227.30 6,727.30 7,145.50 0.3M
2023-10-06 7,254.50 7,281.80 7,200.00 7,209.10 0.2M
2023-10-05 7,181.80 7,300.00 7,181.80 7,263.60 0.2M
2023-10-04 7,181.80 7,354.50 7,181.80 7,272.70 0.2M
2023-10-03 7,436.40 7,436.40 7,009.10 7,354.50 0.2M
2023-10-02 7,363.60 7,445.50 7,272.70 7,445.50 0.4M
2023-09-29 7,100.00 7,363.60 7,081.80 7,345.50 0.5M
2023-09-28 6,872.70 7,136.40 6,872.70 7,090.90 0.3M
2023-09-27 7,000.00 7,154.50 7,000.00 7,145.50 0.2M
2023-09-26 7,181.80 7,245.50 7,054.50 7,163.60 0.2M
2023-09-25 7,136.40 7,272.70 6,945.50 7,263.60 0.2M
2023-09-22 7,245.50 7,272.70 6,863.60 7,272.70 0.3M
2023-09-21 7,227.30 7,318.20 7,190.90 7,272.70 0.2M
2023-09-20 7,209.10 7,390.90 6,909.10 7,254.50 0.1M
2023-09-19 7,263.60 7,263.60 7,090.90 7,218.20 0.1M
2023-09-18 7,290.90 7,309.10 7,263.60 7,263.60 0.1M
2023-09-15 7,345.50 7,363.60 7,227.30 7,309.10 0.1M
2023-09-14 7,363.60 7,381.80 7,227.30 7,363.60 0.1M
2023-09-13 7,281.80 7,445.50 7,272.70 7,436.40 0.1M
2023-09-12 7,409.10 7,472.70 7,181.80 7,427.30 0.1M
2023-09-11 7,390.90 7,536.40 7,390.90 7,400.00 0.0M
2023-09-08 7,545.50 7,545.50 7,454.50 7,518.20 0.1M
2023-09-07 7,500.00 7,572.70 7,500.00 7,536.40 0.1M
2023-09-06 7,454.50 7,527.30 7,363.60 7,527.30 0.1M
2023-09-05 7,418.20 7,463.60 7,409.10 7,454.50 0.0M
2023-08-31 7,418.20 7,472.70 7,409.10 7,436.40 0.1M
2023-08-30 7,454.50 7,454.50 7,363.60 7,427.30 0.1M
2023-08-29 7,281.80 7,454.50 7,281.80 7,409.10 0.1M
2023-08-28 7,363.60 7,381.80 7,081.80 7,381.80 0.1M
2023-08-25 7,090.90 7,272.70 7,090.90 7,263.60 0.1M
2023-08-24 6,863.60 7,281.80 6,863.60 7,281.80 0.1M
2023-08-23 6,818.20 7,272.70 6,727.30 7,272.70 0.1M
2023-08-22 6,909.10 6,909.10 6,563.60 6,909.10 0.0M
2023-08-21 6,909.10 6,936.40 6,518.20 6,909.10 0.2M
2023-08-18 7,145.50 7,218.20 6,818.20 6,909.10 0.0M
2023-08-17 7,227.30 7,227.30 7,163.60 7,218.20 0.0M
2023-08-16 7,272.70 7,318.20 7,090.90 7,227.30 0.4M
2023-08-15 7,318.20 7,318.20 7,181.80 7,263.60 0.0M
2023-08-14 7,272.70 7,318.20 7,181.80 7,263.60 0.0M
2023-08-11 7,372.70 7,372.70 7,227.30 7,236.40 0.0M
2023-08-10 7,281.80 7,409.10 7,181.80 7,354.50 0.1M
2023-08-09 7,481.80 7,481.80 7,300.00 7,363.60 0.0M
2023-08-08 7,454.50 7,454.50 7,263.60 7,363.60 0.1M
2023-08-07 7,345.50 7,345.50 7,290.90 7,309.10 0.0M
2023-08-04 7,127.30 7,345.50 7,127.30 7,309.10 0.1M
2023-08-03 7,363.60 7,363.60 7,290.90 7,309.10 0.0M
2023-08-02 7,272.70 7,363.60 7,272.70 7,354.50 0.0M
2023-08-01 7,363.60 7,400.00 7,318.20 7,400.00 0.0M
2023-07-31 7,590.90 7,590.90 7,318.20 7,409.10 0.1M
2023-07-28 7,400.00 7,500.00 7,272.70 7,409.10 0.2M
2023-07-27 7,390.90 7,436.40 7,381.80 7,390.90 0.2M
2023-07-26 7,409.10 7,409.10 7,363.60 7,381.80 0.8M
2023-07-25 7,372.70 7,454.50 7,363.60 7,390.90 0.7M
2023-07-24 7,545.50 7,690.90 7,363.60 7,363.60 0.1M
2023-07-21 7,672.70 7,672.70 7,472.70 7,545.50 0.0M
2023-07-20 7,454.50 7,672.70 7,454.50 7,672.70 0.7M
2023-07-19 7,590.90 7,618.20 7,409.10 7,454.50 0.6M
2023-07-18 7,518.20 7,590.90 7,518.20 7,545.50 0.1M
2023-07-17 7,363.60 7,536.40 7,336.40 7,536.40 0.2M
2023-07-14 7,200.00 7,227.30 7,145.50 7,145.50 0.0M
2023-07-13 7,181.80 7,345.50 7,145.50 7,145.50 0.0M
2023-07-12 7,209.10 7,263.60 7,154.50 7,154.50 0.1M
2023-07-11 7,145.50 7,181.80 7,090.90 7,154.50 0.1M
2023-07-10 7,272.70 7,272.70 7,145.50 7,181.80 0.0M
2023-07-07 7,363.60 7,363.60 7,272.70 7,272.70 0.1M
2023-07-06 7,154.50 7,445.50 7,145.50 7,272.70 0.1M
2023-07-05 7,418.20 7,454.50 7,136.40 7,136.40 0.1M
2023-07-04 7,445.50 7,445.50 7,354.50 7,418.20 0.1M
2023-07-03 7,363.60 7,454.50 7,363.60 7,445.50 0.0M
2023-06-30 7,454.50 7,454.50 7,363.60 7,363.60 0.0M
2023-06-29 7,545.50 7,545.50 7,454.50 7,454.50 0.0M
2023-06-28 7,509.10 7,636.40 7,509.10 7,545.50 0.1M
2023-06-27 7,500.00 7,509.10 7,445.50 7,509.10 0.0M
2023-06-26 7,590.90 7,590.90 7,500.00 7,500.00 0.1M
2023-06-23 7,581.80 7,636.40 7,545.50 7,590.90 0.3M
2023-06-22 7,636.40 7,636.40 7,572.70 7,636.40 0.1M
2023-06-21 7,800.00 7,800.00 7,572.70 7,572.70 0.4M
2023-06-20 7,454.50 7,681.80 7,409.10 7,681.80 0.5M
2023-06-19 7,545.50 7,554.50 7,509.10 7,509.10 0.1M
2023-06-16 7,554.50 7,763.60 7,554.50 7,636.40 0.1M
2023-06-15 7,818.20 7,818.20 7,681.80 7,681.80 0.1M
2023-06-14 7,818.20 7,900.00 7,727.30 7,818.20 0.1M
2023-06-13 7,681.80 7,863.60 7,681.80 7,818.20 0.1M
2023-06-12 7,727.30 7,727.30 7,609.10 7,681.80 0.1M
2023-06-09 7,727.30 7,754.50 7,681.80 7,681.80 0.1M
2023-06-08 7,600.00 7,727.30 7,563.60 7,636.40 0.1M
2023-06-07 7,809.10 7,809.10 7,590.90 7,590.90 0.1M
2023-06-06 7,845.50 7,845.50 7,663.60 7,709.10 0.0M
2023-06-05 8,272.70 8,272.70 7,772.70 7,845.50 0.1M
2023-06-02 7,727.30 8,000.00 7,727.30 7,945.50 0.1M
2023-06-01 7,427.30 7,727.30 7,427.30 7,727.30 0.1M
2023-05-31 7,418.20 7,418.20 7,336.40 7,418.20 0.1M
2023-05-30 7,490.90 7,490.90 7,381.80 7,418.20 0.1M
2023-05-29 7,400.00 7,454.50 7,272.70 7,418.20 0.0M
2023-05-26 7,545.50 7,545.50 7,400.00 7,400.00 0.1M
2023-05-25 7,500.00 7,554.50 7,463.60 7,463.60 0.0M
2023-05-24 7,554.50 7,572.70 7,463.60 7,463.60 0.1M
2023-05-23 7,527.30 7,563.60 7,527.30 7,536.40 0.0M
2023-05-22 7,609.10 7,609.10 7,527.30 7,527.30 0.0M
2023-05-19 7,618.20 7,618.20 7,500.00 7,609.10 0.1M
2023-05-18 7,672.70 7,672.70 7,554.50 7,609.10 0.1M
2023-05-17 7,654.50 7,654.50 7,545.50 7,654.50 0.1M
2023-05-16 7,618.20 7,727.30 7,618.20 7,654.50 0.0M
2023-05-15 7,736.40 7,818.20 7,545.50 7,618.20 0.1M
2023-05-12 7,818.20 7,836.40 7,363.60 7,727.30 0.4M
2023-05-11 8,000.00 8,272.70 7,700.00 7,700.00 0.5M
2023-05-10 7,818.20 8,272.70 7,409.10 8,272.70 0.2M
2023-05-09 8,081.80 8,081.80 7,636.40 7,818.20 0.2M
2023-05-08 8,054.50 8,190.90 7,881.80 8,081.80 0.4M
2023-05-05 8,445.50 8,445.50 8,090.90 8,336.40 0.2M
2023-05-04 8,627.30 8,627.30 8,072.70 8,454.50 0.1M
2023-04-28 8,136.40 8,627.30 8,090.90 8,627.30 0.1M
2023-04-27 8,454.50 8,627.30 8,363.60 8,627.30 0.2M
2023-04-26 8,990.90 8,990.90 8,372.70 8,981.80 0.1M
2023-04-25 8,636.40 8,990.90 8,272.70 8,990.90 0.2M
2023-04-24 9,227.30 9,227.30 8,454.50 8,454.50 0.2M
2023-04-21 9,681.80 9,727.30 9,009.10 9,009.10 0.1M
2023-04-20 9,636.40 9,636.40 9,545.50 9,636.40 0.1M
2023-04-19 10,000.00 10,000.00 9,636.40 9,636.40 0.1M
2023-04-18 10,000.00 10,000.00 9,909.10 10,000.00 0.1M
2023-04-17 10,000.00 10,000.00 9,636.40 10,000.00 0.1M
2023-04-14 10,409.10 10,409.10 10,136.40 10,181.80 0.1M
2023-04-13 10,136.40 10,363.60 10,000.00 10,000.00 0.1M
2023-04-12 10,454.50 10,454.50 10,000.00 10,363.60 0.1M
2023-04-11 10,454.50 10,454.50 10,090.90 10,454.50 0.1M
2023-04-10 10,500.00 10,500.00 10,272.70 10,454.50 0.1M
2023-04-07 10,454.50 10,545.50 10,318.20 10,500.00 0.2M
2023-04-06 10,500.00 10,500.00 10,318.20 10,454.50 0.1M
2023-04-05 10,545.50 10,545.50 10,363.60 10,500.00 0.1M
2023-04-04 10,590.90 10,590.90 10,363.60 10,545.50 0.1M
2023-04-03 10,590.90 10,636.40 10,363.60 10,590.90 0.1M
2023-03-31 10,681.80 10,681.80 10,363.60 10,590.90 0.1M
2023-03-30 10,454.50 10,681.80 10,454.50 10,681.80 0.1M
2023-03-29 10,727.30 10,772.70 10,454.50 10,454.50 0.2M
2023-03-28 10,590.90 10,863.60 10,363.60 10,772.70 0.1M
2023-03-27 10,454.50 10,590.90 10,272.70 10,590.90 0.1M
2023-03-24 10,090.90 10,590.90 10,090.90 10,454.50 0.1M
2023-03-23 10,727.30 10,727.30 10,090.90 10,090.90 0.1M
2023-03-22 11,000.00 11,045.50 10,636.40 10,727.30 0.1M
2023-03-21 10,545.50 11,000.00 10,545.50 11,000.00 0.2M
2023-03-20 11,000.00 11,000.00 10,545.50 10,545.50 0.1M
2023-03-17 10,954.50 11,090.90 10,590.90 11,000.00 0.1M
2023-03-16 11,000.00 11,000.00 10,681.80 11,000.00 0.1M
2023-03-15 10,545.50 11,000.00 10,500.00 11,000.00 0.2M
2023-03-14 10,454.50 10,590.90 10,363.60 10,545.50 0.1M
2023-03-13 10,590.90 10,590.90 10,363.60 10,590.90 0.1M
2023-03-10 10,454.50 10,590.90 10,409.10 10,590.90 0.3M
2023-03-09 10,545.50 10,590.90 10,090.90 10,545.50 0.1M
2023-03-08 10,454.50 10,590.90 10,045.50 10,590.90 0.1M
2023-03-07 10,409.10 10,545.50 9,727.30 10,545.50 0.2M
2023-03-06 10,363.60 10,863.60 10,227.30 10,363.60 0.1M
2023-03-03 10,363.60 10,363.60 10,318.20 10,363.60 0.1M
2023-03-02 10,181.80 10,363.60 10,000.00 10,363.60 0.2M
2023-03-01 10,181.80 10,318.20 10,181.80 10,181.80 0.2M
2023-02-28 10,454.50 10,454.50 10,000.00 10,181.80 0.2M
2023-02-27 10,090.90 10,500.00 10,090.90 10,454.50 0.1M
2023-02-24 10,454.50 10,636.40 10,272.70 10,500.00 0.1M
2023-02-23 10,318.20 10,500.00 9,772.70 10,500.00 0.2M
2023-02-22 10,409.10 10,409.10 10,090.90 10,409.10 0.1M
2023-02-21 10,409.10 10,590.90 10,409.10 10,409.10 0.1M
2023-02-20 10,454.50 10,727.30 10,363.60 10,590.90 0.1M
2023-02-17 10,954.50 10,954.50 10,454.50 10,454.50 0.1M
2023-02-16 10,909.10 11,000.00 10,409.10 11,000.00 0.2M
2023-02-15 10,909.10 11,090.90 10,363.60 10,954.50 0.2M
2023-02-14 10,136.40 11,090.90 10,136.40 11,090.90 0.1M
2023-02-13 10,545.50 11,136.40 10,363.60 10,727.30 0.1M
2023-02-10 10,000.00 11,000.00 9,818.20 11,000.00 0.2M
2023-02-09 9,818.20 10,363.60 9,545.50 10,363.60 0.2M
2023-02-08 10,090.90 10,409.10 10,000.00 10,000.00 0.1M
2023-02-07 11,090.90 11,090.90 10,363.60 10,727.30 0.3M
2023-02-06 10,636.40 11,090.90 10,000.00 11,090.90 0.4M
2023-02-03 10,545.50 10,681.80 10,000.00 10,681.80 0.4M
2023-02-02 10,090.90 10,681.80 9,454.50 10,681.80 0.3M
2023-02-01 10,090.90 10,136.40 9,454.50 10,090.90 0.2M
2023-01-31 9,545.50 10,090.90 9,090.90 10,090.90 0.4M
2023-01-30 9,590.90 9,590.90 9,090.90 9,590.90 0.2M
2023-01-27 9,000.00 9,590.90 8,509.10 9,590.90 0.1M
2023-01-19 8,718.20 9,000.00 8,190.90 9,000.00 0.1M
2023-01-18 8,100.00 8,445.50 8,100.00 8,445.50 0.1M
2023-01-17 8,354.50 8,372.70 8,090.90 8,363.60 0.1M
2023-01-16 8,345.50 8,363.60 8,272.70 8,363.60 0.2M
2023-01-13 8,027.30 8,363.60 8,018.20 8,336.40 0.2M
2023-01-12 8,409.10 8,409.10 8,345.50 8,363.60 0.1M
2023-01-11 8,090.90 8,409.10 8,090.90 8,363.60 0.1M
2023-01-10 8,400.00 8,409.10 8,009.10 8,409.10 0.1M
2023-01-09 8,445.50 8,536.40 8,181.80 8,400.00 0.2M
2023-01-06 8,281.80 8,627.30 8,272.70 8,472.70 0.1M
2023-01-05 7,927.30 8,636.40 7,827.30 8,636.40 0.2M
2023-01-04 8,627.30 8,627.30 8,336.40 8,336.40 0.2M
2023-01-03 8,672.70 8,681.80 8,363.60 8,636.40 0.2M