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

10.50
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
(2025-12-29) 		-0.70 -6.25% 130,000 0 0
10.50
11.20
10.50
2 tháng
(2025-12-01) 		-1.50 -12.50% 159,200 0 0
10.50
12
10.50
3 tháng
(2025-10-30) 		-1.80 -14.63% 267,100 0 0
10.50
12.50
10.50
6 tháng
(2025-08-01) 		-4.99 -32.22% 1,120,300 0 0
10.50
15.95
10.50
12 tháng
(2025-02-03) 		-3.62 -25.66% 1,669,323 0 0
10.50
15.95
10.50
24 tháng
(2024-02-15) 		-8.36 -44.32% 3,277,766 0 0
10.50
22.66
10.50
36 tháng
(2023-02-13) 		-11.92 -53.17% 7,953,028 0 0
10.50
29.12
10.50
60 tháng
(2021-02-23) 		0.45 4.44% 14,752,376 -700 0.1
9.28
49.63
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
40.39
 41,803 36.74 40.39 39.15 0 0 0
20/01/2022
36.74
 9,800 33.40 36.74 34.95 0 0 0
19/01/2022
33.40
 31,000 33.79 33.79 30.45 0 0 0
18/01/2022
33.79
 23,200 36.51 36.51 33.79 0 0 0
17/01/2022
36.51
 13,700 40.39 40.39 36.51 0 0 0
14/01/2022
40.39
 13,100 38.06 41.56 37.28 0 0 0
13/01/2022
38.06
 16,800 40.39 40.86 38.06 0 0 0
12/01/2022
40.39
 19,900 43.27 43.50 40.39 0 0 0
11/01/2022
43.27
 29,300 44.28 45.05 43.27 0 0 0
10/01/2022
44.28
 23,502 44.28 46.61 43.19 0 0 0
07/01/2022
44.28
 25,700 44.28 44.90 44.04 0 0 0
06/01/2022
44.28
 24,650 44.59 45.05 44.28 0 0 0
05/01/2022
44.59
 7,850 44.51 45.13 43.11 0 0 0
04/01/2022
44.51
 23,300 44.66 45.75 44.51 0 0 0
31/12/2021
44.66
 25,870 44.28 45.05 43.89 0 0 0
30/12/2021
44.28
 75,300 46.61 46.61 42.72 0 26,000 -1.5
29/12/2021
46.61
 57,800 47.77 48.55 44.97 0 14,000 -0.8
28/12/2021
47.77
 56,600 49.48 49.71 45.05 0 0 0
27/12/2021
49.48
 39,600 47.46 50.49 47.77 13,000 0 0.8
24/12/2021
47.46
 89,110 47.23 50.10 46.61 12,300 0 0.8
23/12/2021
47.23
 65,706 47.38 50.49 45.91 0 0 0
22/12/2021
47.38
 86,883 44.66 47.38 44.28 14,700 0 0.9
21/12/2021
44.66
 45,491 44.28 44.66 43.42 0 0 0
20/12/2021
44.28
 54,714 42.72 46.22 41.25 0 0 0
17/12/2021
42.72
 54,000 40.24 43.50 38.92 0 0 0
16/12/2021
40.24
 22,030 40.31 41.17 40.24 0 0 0
15/12/2021
40.31
 28,800 39.23 40.31 38.76 0 0 0
14/12/2021
39.23
 31,460 41.56 41.56 38.06 0 0 0
13/12/2021
41.56
 22,600 41.56 41.63 41.09 0 0 0
10/12/2021
41.56
 34,334 39.85 43.81 39.61 0 0 0
09/12/2021
39.85
 27,900 40.00 40.00 39.23 0 0 0
08/12/2021
40.00
 13,615 41.17 41.17 38.92 0 0 0
07/12/2021
41.17
 26,400 39.38 41.95 39.38 0 100 -0.0
06/12/2021
39.38
 36,000 43.73 44.28 39.38 0 0 0
03/12/2021
43.73
 21,000 45.05 45.05 43.73 0 0 0
02/12/2021
45.05
 22,500 45.29 45.44 44.66 0 0 0
01/12/2021
45.29
 7,700 45.60 46.99 45.05 0 0 0
30/11/2021
45.60
 37,537 45.05 45.67 45.05 0 0 0
29/11/2021
45.05
 17,141 45.05 45.44 44.28 0 0 0
26/11/2021
45.05
 13,100 45.98 45.98 44.66 0 0 0
25/11/2021
45.98
 64,500 44.66 46.45 44.43 0 0 0
24/11/2021
44.66
 19,939 44.74 45.60 43.58 0 0 0
23/11/2021
44.74
 20,410 44.97 46.45 43.27 0 0 0
22/11/2021
44.97
 36,300 47.07 47.07 43.27 0 0 0
19/11/2021
47.07
 45,900 48.00 48.08 45.05 0 0 0
18/11/2021
48.00
 109,137 45.05 48.94 45.05 0 0 0
17/11/2021
45.05
 59,427 46.92 46.99 45.05 0 0 0
16/11/2021
46.92
 59,855 46.99 48.55 46.61 0 0 0
15/11/2021
46.99
 50,510 49.40 49.40 46.61 0 0 0
12/11/2021
49.40
 43,100 49.63 49.71 48.94 0 0 0
11/11/2021
49.63
 62,520 46.53 50.49 46.53 0 0 0
10/11/2021
46.53
 84,440 43.73 46.53 43.50 0 0 0
09/11/2021
43.73
 77,583 44.82 44.82 40.47 0 0 0
08/11/2021
44.82
 22,040 45.75 45.75 43.89 0 0 0
05/11/2021
45.75
 60,000 45.75 46.61 44.97 0 0 0
04/11/2021
45.75
 141,700 44.74 45.75 42.72 0 0 0
03/11/2021
44.74
 115,387 49.63 49.63 44.74 0 0 0
02/11/2021
49.63
 39,831 49.63 50.49 48.16 0 0 0
01/11/2021
49.63
 65,303 48.94 52.04 48.16 0 0 0
29/10/2021
48.94
 74,742 44.66 49.09 46.61 0 0 0
28/10/2021
44.66
 64,981 40.62 44.66 37.21 0 0 0
27/10/2021
40.62
 66,900 37.21 40.62 36.12 0 0 0
26/10/2021
37.21
 56,752 37.75 38.84 35.11 0 0 0
25/10/2021
37.75
 39,400 35.89 39.46 33.79 0 0 0
22/10/2021
35.89
 160,760 32.62 35.89 33.01 100 0 0.0
21/10/2021
32.62
 122,949 33.01 33.25 32.55 0 0 0
20/10/2021
33.01
 35,900 32.86 33.40 32.62 0 0 0
19/10/2021
32.86
 5,034 32.86 32.86 31.15 0 0 0
18/10/2021
32.86
 27,100 32.16 33.40 30.37 0 0 0
15/10/2021
32.16
 35,072 33.25 33.40 30.29 0 0 0
14/10/2021
33.25
 100,600 32.78 33.40 31.85 0 0 0
13/10/2021
32.78
 21,934 34.02 37.13 30.68 0 0 0
12/10/2021
34.02
 22,800 32.55 35.73 32.31 0 0 0
11/10/2021
32.55
 15,000 32.86 32.86 32.55 0 0 0
08/10/2021
32.86
 52,900 30.60 33.63 31.07 0 0 0
07/10/2021
30.60
 97,300 27.89 30.60 26.49 0 0 0
06/10/2021
27.89
 36,200 27.89 29.21 25.87 0 0 0
05/10/2021
27.89
 10,025 25.79 27.96 25.63 0 0 0
04/10/2021
25.79
 20,475 27.19 27.19 25.63 0 0 0
01/10/2021
27.19
 33,300 27.19 27.19 26.80 0 0 0
30/09/2021
27.19
 20,234 25.63 27.19 25.87 0 0 0
29/09/2021
25.63
 32,900 24.70 26.33 24.47 0 0 0
28/09/2021
24.70
 20,900 24.86 24.86 22.37 0 0 0
27/09/2021
24.86
 37,900 25.63 25.63 24.86 0 0 0
24/09/2021
25.63
 20,584 26.02 27.96 24.55 0 0 0
23/09/2021
26.02
 89,250 23.69 26.02 25.63 0 0 0
22/09/2021
23.69
 72,500 21.59 23.69 23.15 0 0 0
21/09/2021
21.59
 44,935 19.65 21.59 19.65 0 0 0
20/09/2021
19.65
 69,500 17.87 19.65 18.56 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
17/09/2021
17.87
 21,900 17.79 19.50 17.87 0 0 0
16/09/2021
17.79
 10,300 17.79 17.79 17.32 0 0 0
15/09/2021
17.79
 3,200 17.71 17.79 17.71 0 0 0
14/09/2021
17.71
 5,100 17.79 17.79 17.40 0 0 0
13/09/2021
17.79
 600 17.71 17.79 17.25 0 0 0
10/09/2021
17.71
 3,000 17.79 17.79 17.25 0 0 0
09/09/2021
17.79
 6,900 17.48 17.87 17.48 0 0 0
08/09/2021
17.48
 2,510 17.48 17.48 17.17 0 0 0
07/09/2021
17.48
 4,300 17.94 17.94 17.48 0 0 0
06/09/2021
17.94
 9,300 17.56 17.94 17.71 0 0 0
01/09/2021
17.56
 3,000 17.56 17.56 17.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |