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

7.10
-0.20
(-2.74%)
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
(2026-06-29) 		-0.27 -3.51% 45,600 0 0
7.10
7.80
7.10
2 tháng
(2026-06-01) 		-0.53 -6.72% 205,600 0 0
7.10
8.61
7.10
3 tháng
(2026-05-04) 		-0.53 -6.72% 262,200 0 0
7.10
8.61
7.10
6 tháng
(2026-01-30) 		-1.92 -20.80% 588,000 0 0
7.10
9.22
7.10
12 tháng
(2025-08-04) 		-5.85 -44.50% 1,713,400 0 0
7.10
13.87
7.10
24 tháng
(2024-08-08) 		-6.09 -45.49% 2,773,112 0 0
7.10
14.10
7.10
36 tháng
(2023-08-14) 		-15.04 -67.33% 6,835,142 0 0
7.10
25.32
7.10
60 tháng
(2021-08-24) 		-7.56 -50.88% 14,502,485 0 0.2
7.10
43.16
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
17.94
 6,600 17.33 17.94 15.77 0 0 0
13/12/2022
17.33
 500 18.48 18.48 17.33 0 0 0
12/12/2022
18.48
 300 17.94 18.48 18.41 0 0 0
09/12/2022
17.94
 1,244 17.26 18.28 16.52 0 0 0
08/12/2022
17.26
 1,300 18.75 18.75 16.99 0 0 0
07/12/2022
18.75
 8,255 18.75 18.75 16.93 0 0 0
06/12/2022
18.75
 12,609 19.57 19.57 17.67 0 0 0
05/12/2022
19.57
 1,700 19.50 21.33 19.50 0 0 0
02/12/2022
19.50
 2,757 19.97 19.97 18.08 0 0 0
01/12/2022
19.97
 14,100 20.17 20.51 18.21 0 0 0
30/11/2022
20.17
 717 19.16 20.24 19.63 0 0 0
29/11/2022
19.16
 901 20.99 20.99 19.16 0 0 0
28/11/2022
20.99
 1,200 20.45 22.34 20.99 0 0 0
25/11/2022
20.45
 300 18.62 20.45 19.50 0 0 0
24/11/2022
18.62
 74 18.62 18.62 18.62 0 0 0
23/11/2022
18.62
 300 18.41 18.62 17.60 0 0 0
22/11/2022
18.41
 3,200 19.02 19.50 17.13 0 0 0
21/11/2022
19.02
 2,200 19.36 20.92 17.53 0 0 0
18/11/2022
19.36
 2,600 17.60 19.36 16.11 0 0 0
17/11/2022
17.60
 4,800 16.86 17.94 15.37 0 0 0
16/11/2022
16.86
 5,500 16.93 16.93 15.23 0 0 0
15/11/2022
16.93
 7,800 18.14 18.41 16.38 0 0 0
14/11/2022
18.14
 1,700 18.41 18.41 17.06 0 0 0
11/11/2022
18.41
 1,500 18.48 18.48 18.14 0 0 0
10/11/2022
18.48
 5,602 20.51 20.51 18.48 0 0 0
09/11/2022
20.51
 400 18.82 20.51 20.51 0 0 0
08/11/2022
18.82
 8,200 18.69 19.09 16.86 0 0 0
07/11/2022
18.69
 7,770 18.35 18.96 17.60 0 0 0
04/11/2022
18.35
 14,000 18.28 18.35 17.60 0 0 0
03/11/2022
18.28
 2,203 18.35 18.35 17.74 0 0 0
02/11/2022
18.35
 4,700 19.02 19.16 17.60 0 0 0
01/11/2022
19.02
 380 18.89 19.09 17.94 0 0 0
31/10/2022
18.89
 2,000 18.82 19.16 17.67 0 0 0
28/10/2022
18.82
 2,044 18.41 19.16 18.82 0 0 0
27/10/2022
18.41
 3,000 18.48 18.62 16.93 0 0 0
26/10/2022
18.48
 13,400 18.89 18.89 17.06 0 0 0
25/10/2022
18.89
 11,300 19.90 19.90 17.94 0 0 0
24/10/2022
19.90
 9,000 20.92 20.92 18.89 0 0 0
21/10/2022
20.92
 11,200 20.85 21.80 18.82 0 0 0
20/10/2022
20.85
 1,000 20.85 20.85 20.78 0 0 0
19/10/2022
20.85
 0 20.85 20.85 20.85 0 0 0
18/10/2022
20.85
 3,034 20.65 20.92 18.89 0 0 0
17/10/2022
20.65
 1,600 20.72 20.72 19.36 0 0 0
14/10/2022
20.72
 300 20.24 20.72 20.24 0 0 0
13/10/2022
20.24
 2,600 20.78 20.78 19.16 0 0 0
12/10/2022
20.78
 400 20.24 20.99 18.89 0 0 0
11/10/2022
20.24
 2,200 21.53 21.87 19.63 0 0 0
10/10/2022
21.53
 1,108 20.31 21.87 18.62 0 0 0
07/10/2022
20.31
 16,010 22.34 23.56 20.11 0 0 0
06/10/2022
22.34
 13,600 24.03 24.03 22.21 0 0 0
05/10/2022
24.03
 9,600 24.03 24.91 22.00 0 0 0
04/10/2022
24.03
 6,703 24.64 24.71 23.36 0 0 0
03/10/2022
24.64
 611 24.37 26.27 22.48 0 0 0
30/09/2022
24.37
 30,200 25.66 25.66 23.15 0 0 0
29/09/2022
25.66
 100 25.05 25.66 25.66 0 0 0
28/09/2022
25.05
 2,700 24.37 25.05 22.14 0 0 0
27/09/2022
24.37
 4,000 24.37 26.81 22.61 0 0 0
26/09/2022
24.37
 20,900 27.01 27.01 24.37 0 0 0
23/09/2022
27.01
 1,400 27.08 27.69 24.64 0 0 0
22/09/2022
27.08
 1,500 27.96 27.96 25.18 0 0 0
21/09/2022
27.96
 400 26.88 28.57 24.78 0 0 0
20/09/2022
26.88
 1,800 26.20 28.71 23.76 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2022
26.20
 3,700 29.11 31.01 26.20 0 0 0
16/09/2022
29.11
 2,012 29.58 29.58 26.68 0 0 0
15/09/2022
29.58
 103 28.77 29.58 29.58 0 0 0
14/09/2022
28.77
 4,308 29.04 29.04 28.23 0 0 0
13/09/2022
29.04
 900 27.69 29.45 27.42 0 0 0
12/09/2022
27.69
 803 28.98 30.26 27.42 0 0 0
09/09/2022
28.98
 4,700 28.71 30.33 27.22 0 0 0
08/09/2022
28.71
 3,700 28.37 31.07 27.36 0 0 0
07/09/2022
28.37
 4,405 29.04 29.65 26.88 0 0 0
06/09/2022
29.04
 11,818 27.36 29.72 27.63 0 0 0
05/09/2022
27.36
 8,000 28.37 29.31 25.67 0 0 0
31/08/2022
28.37
 17,400 27.09 29.65 26.68 0 0 0
30/08/2022
27.09
 17,181 24.65 27.09 27.02 0 0 0
29/08/2022
24.65
 9,300 22.42 24.65 22.42 0 0 0
26/08/2022
22.42
 20,800 20.40 22.42 20.40 0 0 0
25/08/2022
20.40
 6,800 20.40 21.48 19.45 0 0 0
24/08/2022
20.40
 3,700 19.99 20.87 19.99 0 0 0
23/08/2022
19.99
 0 19.99 19.99 19.99 0 0 0
22/08/2022
19.99
 3,800 20.26 20.26 19.59 0 0 0
19/08/2022
20.26
 2,701 19.93 20.87 19.93 0 0 0
18/08/2022
19.93
 3,718 20.87 21.68 19.93 0 0 0
17/08/2022
20.87
 18,600 19.39 21.07 19.05 0 0 0
16/08/2022
19.39
 3,100 19.45 19.45 18.98 0 0 0
15/08/2022
19.45
 4,200 19.45 19.45 18.91 0 0 0
12/08/2022
19.45
 1,800 19.52 19.52 19.12 0 0 0
11/08/2022
19.52
 200 19.59 19.59 19.18 0 0 0
10/08/2022
19.59
 2,818 19.59 19.59 19.05 0 0 0
09/08/2022
19.59
 1,600 19.79 19.79 19.12 0 0 0
08/08/2022
19.79
 3,000 19.59 19.93 19.05 0 0 0
05/08/2022
19.59
 1,700 19.59 19.59 18.51 0 0 0
04/08/2022
19.59
 11,500 19.79 20.33 19.18 0 0 0
03/08/2022
19.79
 2,502 19.18 20.94 19.05 0 0 0
02/08/2022
19.18
 1,300 19.18 19.72 19.18 0 0 0
01/08/2022
19.18
 3,500 19.52 20.60 18.98 0 0 0
29/07/2022
19.52
 7,400 19.59 19.59 18.91 0 0 0
28/07/2022
19.59
 1,700 19.79 19.79 19.32 0 0 0
27/07/2022
19.79
 1,700 19.93 19.93 19.25 0 0 0
26/07/2022
19.93
 1,100 20.06 20.80 19.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |