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)
09/03/2022
39.46
 3,400 39.61 39.61 39.07 0 0 0
08/03/2022
39.61
 13,600 40.16 40.24 39.23 0 0 0
07/03/2022
40.16
 22,900 40.16 41.09 38.84 0 0 0
04/03/2022
40.16
 13,800 40.00 41.17 38.84 0 0 0
03/03/2022
40.00
 40,300 38.14 40.00 38.84 0 0 0
02/03/2022
38.14
 13,900 38.45 38.45 38.06 0 0 0
01/03/2022
38.45
 10,700 38.45 38.84 38.06 0 0 0
28/02/2022
38.45
 18,600 38.22 39.23 38.29 0 0 0
25/02/2022
38.22
 13,418 38.22 39.23 38.14 0 0 0
24/02/2022
38.22
 21,000 39.07 41.56 38.06 0 0 0
23/02/2022
39.07
 6,400 38.84 39.07 38.68 0 0 0
22/02/2022
38.84
 19,830 39.23 39.61 38.45 0 0 0
21/02/2022
39.23
 21,030 39.23 39.85 38.45 0 0 0
18/02/2022
39.23
 34,400 38.99 40.00 35.19 0 0 0
17/02/2022
38.99
 4,600 39.23 39.23 38.68 0 0 0
16/02/2022
39.23
 9,020 38.84 39.23 38.14 0 0 0
15/02/2022
38.84
 1,700 38.84 41.01 38.84 0 0 0
14/02/2022
38.84
 5,500 39.23 39.23 38.22 0 0 0
11/02/2022
39.23
 15,800 38.06 39.23 38.84 0 0 0
10/02/2022
38.06
 13,100 38.60 38.84 38.06 0 0 0
09/02/2022
38.60
 8,300 38.37 38.99 38.60 0 0 0
08/02/2022
38.37
 3,700 39.30 39.30 38.37 0 0 0
07/02/2022
39.30
 14,700 37.75 40.39 37.83 0 0 0
28/01/2022
37.75
 10,203 38.29 40.00 37.60 0 0 0
27/01/2022
38.29
 2,000 38.29 38.29 38.29 0 0 0
26/01/2022
38.29
 3,900 40.24 40.24 38.14 0 0 0
25/01/2022
40.24
 18,801 38.06 40.31 38.06 0 0 0
24/01/2022
38.06
 25,300 40.39 42.41 36.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |