CTCP Đầu tư Phát triển Xây dựng - Hội An (dih)

9.50
0
(0%)
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
(2026-02-11) 		-0.80 -7.77% 140,700 0 0
9.40
10.30
9.50
2 tháng
(2026-01-12) 		-1.50 -13.64% 300,100 0 0
9.40
11
9.50
3 tháng
(2025-12-15) 		-1.90 -16.67% 338,300 0 0
9.40
11.50
9.50
6 tháng
(2025-09-15) 		-6.17 -39.39% 847,700 0 0
9.40
15.76
9.50
12 tháng
(2025-03-18) 		-4.99 -34.43% 1,717,100 0 0
9.40
15.95
9.50
24 tháng
(2024-03-25) 		-9.91 -51.06% 3,295,114 0 0
9.40
22.66
9.50
36 tháng
(2023-03-29) 		-14.64 -60.64% 8,028,956 0 0
9.40
29.12
9.50
60 tháng
(2021-04-08) 		-2.18 -18.65% 14,751,169 -700 0.1
9.40
49.63
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
22.06
 3,500 22.45 23.69 21.83 0 0 0
29/07/2022
22.45
 7,400 22.53 22.53 21.75 0 0 0
28/07/2022
22.53
 1,700 22.76 22.76 22.22 0 0 0
27/07/2022
22.76
 1,700 22.91 22.91 22.14 0 0 0
26/07/2022
22.91
 1,100 23.07 23.92 21.90 0 0 0
25/07/2022
23.07
 8,800 23.85 23.85 22.22 0 0 0
22/07/2022
23.85
 7,315 24.78 24.78 22.37 0 0 0
21/07/2022
24.78
 100 23.07 24.78 24.78 0 0 0
20/07/2022
23.07
 9,735 22.76 23.15 22.14 0 0 0
19/07/2022
22.76
 5,500 23.54 23.54 22.22 0 0 0
18/07/2022
23.54
 3,700 23.92 24.00 22.14 0 0 0
15/07/2022
23.92
 760 23.30 25.01 22.14 0 0 0
14/07/2022
23.30
 6,500 23.23 24.78 22.53 0 0 0
13/07/2022
23.23
 4,200 24.00 24.00 21.98 0 0 0
12/07/2022
24.00
 6,100 21.98 24.00 21.75 0 0 0
11/07/2022
21.98
 8,900 22.06 22.06 20.58 0 0 0
08/07/2022
22.06
 4,800 20.97 22.06 20.97 0 0 0
07/07/2022
20.97
 2,200 21.05 21.52 20.20 0 0 0
06/07/2022
21.05
 400 21.13 21.13 21.05 0 0 0
05/07/2022
21.13
 11,600 21.83 22.76 19.65 0 0 0
04/07/2022
21.83
 0 21.83 21.83 21.83 0 0 0
01/07/2022
21.83
 3,500 21.98 21.98 20.66 0 0 0
30/06/2022
21.98
 6,800 20.89 22.45 20.66 0 0 0
29/06/2022
20.89
 4,400 20.89 21.75 20.89 0 0 0
28/06/2022
20.89
 6,300 20.89 20.89 20.35 0 0 0
27/06/2022
20.89
 9,200 22.53 22.91 20.89 0 0 0
24/06/2022
22.53
 5,900 23.30 23.30 21.05 0 0 0
23/06/2022
23.30
 500 22.37 23.77 23.30 0 0 0
22/06/2022
22.37
 200 21.28 23.15 22.37 0 0 0
21/06/2022
21.28
 15,500 23.61 23.61 21.28 0 0 0
20/06/2022
23.61
 8,800 26.18 26.18 23.61 0 0 0
17/06/2022
26.18
 5,300 27.42 27.42 24.70 0 0 0
16/06/2022
27.42
 4,900 27.89 27.89 25.63 0 0 0
15/06/2022
27.89
 16,500 28.66 28.66 25.87 0 0 0
14/06/2022
28.66
 4,600 28.74 28.74 27.19 0 0 0
13/06/2022
28.74
 2,900 30.84 30.84 27.81 0 0 0
10/06/2022
30.84
 100 29.52 30.84 30.84 0 0 0
09/06/2022
29.52
 1,500 29.05 30.22 29.52 0 0 0
08/06/2022
29.05
 3,100 30.60 30.60 28.12 0 0 0
07/06/2022
30.60
 100 27.96 30.60 30.60 0 0 0
06/06/2022
27.96
 600 28.35 28.35 27.96 0 0 0
03/06/2022
28.35
 4,200 28.74 28.74 27.96 0 0 0
02/06/2022
28.74
 2,700 29.52 29.52 27.57 0 0 0
01/06/2022
29.52
 1,500 29.91 29.91 28.74 0 0 0
31/05/2022
29.91
 1,800 29.52 29.91 29.52 0 0 0
30/05/2022
29.52
 5,000 30.53 30.53 29.36 0 0 0
27/05/2022
30.53
 1,300 30.68 30.68 28.82 0 0 0
26/05/2022
30.68
 5,300 30.84 30.99 28.35 0 0 0
25/05/2022
30.84
 10,210 30.60 32.24 30.14 0 0 0
24/05/2022
30.60
 1,700 31.30 31.30 28.74 0 0 0
23/05/2022
31.30
 700 30.92 31.30 31.30 0 0 0
20/05/2022
30.92
 5,400 31.85 31.85 30.14 0 0 0
19/05/2022
31.85
 4,400 32.31 32.62 29.21 0 0 0
18/05/2022
32.31
 16,000 30.99 32.47 29.91 0 0 0
17/05/2022
30.99
 10,510 29.36 30.99 28.74 0 0 0
16/05/2022
29.36
 12,000 29.44 29.52 28.04 0 0 0
13/05/2022
29.44
 6,700 29.98 30.99 27.11 0 0 0
12/05/2022
29.98
 4,300 32.47 32.93 29.91 0 0 0
11/05/2022
32.47
 13,000 30.60 32.62 30.60 0 0 0
10/05/2022
30.60
 9,100 31.23 31.23 28.12 0 0 0
09/05/2022
31.23
 8,100 34.64 34.80 31.23 0 0 0
06/05/2022
34.64
 6,100 34.95 36.04 33.01 0 0 0
05/05/2022
34.95
 6,700 35.65 35.65 32.93 0 0 0
04/05/2022
35.65
 4,100 35.34 37.83 33.01 0 0 0
29/04/2022
35.34
 10,300 33.40 35.42 33.40 0 0 0
28/04/2022
33.40
 500 32.93 34.02 32.93 0 0 0
27/04/2022
32.93
 4,600 32.24 34.33 31.07 0 0 0
26/04/2022
32.24
 8,600 29.67 32.62 29.52 0 0 0
25/04/2022
29.67
 12,500 32.78 33.40 29.52 0 0 0
22/04/2022
32.78
 8,600 36.12 37.13 32.55 0 0 0
21/04/2022
36.12
 36,200 37.60 37.60 33.87 0 0 0
20/04/2022
37.60
 4,400 37.98 37.98 35.03 0 0 0
19/04/2022
37.98
 11,400 37.98 37.98 35.96 0 0 0
18/04/2022
37.98
 3,700 38.99 38.99 36.97 0 0 0
15/04/2022
38.99
 12,100 40.24 40.24 38.22 0 0 0
14/04/2022
40.24
 7,300 38.29 42.10 38.06 0 0 0
13/04/2022
38.29
 9,400 38.45 38.45 37.83 0 0 0
12/04/2022
38.45
 2,600 38.84 38.84 37.67 0 0 0
08/04/2022
38.84
 2,100 38.84 38.84 38.84 0 0 0
07/04/2022
38.84
 5,100 38.84 38.84 38.68 0 0 0
06/04/2022
38.84
 7,400 39.61 39.61 38.84 0 0 0
05/04/2022
39.61
 14,300 39.93 39.93 38.84 0 0 0
04/04/2022
39.93
 2,303 40.31 40.31 39.69 0 0 0
01/04/2022
40.31
 3,502 40.70 40.70 39.46 0 0 0
31/03/2022
40.70
 11,700 39.61 43.58 39.61 0 0 0
30/03/2022
39.61
 15,200 39.77 39.85 38.99 0 0 0
29/03/2022
39.77
 17,205 38.99 40.24 38.84 0 0 0
28/03/2022
38.99
 17,000 39.54 39.54 38.45 0 0 0
25/03/2022
39.54
 2,000 39.46 39.54 39.23 0 0 0
24/03/2022
39.46
 17,400 39.54 39.54 39.23 0 0 0
23/03/2022
39.54
 23,800 38.99 39.77 38.99 0 0 0
22/03/2022
38.99
 11,300 39.61 40.24 38.84 0 0 0
21/03/2022
39.61
 7,309 38.92 39.61 38.84 0 0 0
18/03/2022
38.92
 1,500 38.84 38.92 38.84 0 0 0
17/03/2022
38.84
 12,700 39.15 39.15 37.83 0 0 0
16/03/2022
39.15
 6,800 38.84 39.15 38.84 0 0 0
15/03/2022
38.84
 8,000 38.84 38.84 38.84 0 0 0
14/03/2022
38.84
 20,800 39.61 39.61 38.84 0 0 0
11/03/2022
39.61
 13,300 39.54 39.61 38.84 0 0 0
10/03/2022
39.54
 12,500 39.46 39.61 38.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |