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

11.90
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
(2025-11-05) 		-0.60 -4.80% 80,700 0 0
11.80
12.50
11.90
2 tháng
(2025-10-06) 		-1.90 -13.77% 256,500 0 0
11.80
13.90
11.90
3 tháng
(2025-09-08) 		-3.59 -23.18% 604,500 0 0
11.80
15.95
11.90
6 tháng
(2025-06-09) 		-2.59 -17.87% 1,106,400 0 0
11.80
15.95
11.90
12 tháng
(2024-12-10) 		-2.13 -15.20% 1,617,713 0 0
11.30
15.95
11.90
24 tháng
(2023-12-18) 		-7.75 -39.44% 3,555,742 0 0
11.30
22.66
11.90
36 tháng
(2022-12-21) 		-8.89 -42.75% 8,016,728 0 0
11.30
29.12
11.90
60 tháng
(2020-12-31) 		2.62 28.22% 14,657,876 0 0.2
8.58
49.63
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
17.56
 10,100 17.71 17.71 16.94 0 0 0
30/08/2021
17.71
 4,100 17.01 17.79 17.71 0 0 0
27/08/2021
17.01
 17,300 17.01 17.09 16.71 0 0 0
26/08/2021
17.01
 11,800 16.86 17.17 16.71 0 0 0
25/08/2021
16.86
 10,400 17.09 17.09 16.24 0 0 0
24/08/2021
17.09
 18,400 17.09 17.32 16.63 0 0 0
23/08/2021
17.09
 3,800 18.02 18.02 17.09 0 0 0
20/08/2021
18.02
 2,200 18.48 18.48 18.02 0 0 0
19/08/2021
18.48
 6,600 18.56 18.95 17.79 0 0 0
18/08/2021
18.56
 7,000 18.87 18.95 17.87 0 0 0
17/08/2021
18.87
 12,700 18.87 19.33 18.33 0 0 0
16/08/2021
18.87
 7,000 17.79 19.26 17.79 0 0 0
13/08/2021
17.79
 3,400 18.33 18.33 17.40 0 0 0
12/08/2021
18.33
 1,800 18.41 18.41 17.40 0 0 0
11/08/2021
18.41
 7,900 18.64 18.64 17.40 0 0 0
10/08/2021
18.64
 3,100 18.72 19.33 17.87 0 0 0
09/08/2021
18.72
 15,600 17.01 18.72 17.09 0 0 0
06/08/2021
17.01
 29,800 16.71 17.01 16.71 0 0 0
05/08/2021
16.71
 500 16.71 16.71 16.24 0 0 0
04/08/2021
16.71
 300 16.71 16.71 16.71 0 0 0
03/08/2021
16.71
 100 16.71 16.71 16.71 0 0 0
02/08/2021
16.71
 3,000 16.71 16.71 16.63 0 0 0
30/07/2021
16.71
 2,400 16.71 16.71 16.71 0 600 -0.0
29/07/2021
16.71
 0 16.71 16.71 16.71 0 0 0
28/07/2021
16.71
 1,000 16.78 16.78 16.71 0 500 -0.0
27/07/2021
16.78
 1,100 16.78 16.78 16.78 0 500 -0.0
26/07/2021
16.78
 0 16.78 16.78 16.78 0 0 0
23/07/2021
16.78
 6,600 16.94 16.94 16.32 0 0 0
22/07/2021
16.94
 3,600 17.63 17.63 16.24 0 0 0
21/07/2021
17.63
 0 17.63 17.63 17.63 0 0 0
20/07/2021
17.63
 0 17.63 17.63 17.63 0 0 0
19/07/2021
17.63
 2,500 17.79 17.79 16.01 0 0 0
16/07/2021
17.79
 200 16.94 17.79 16.40 0 0 0
15/07/2021
16.94
 100 16.94 16.94 16.94 0 0 0
14/07/2021
16.94
 400 17.71 17.71 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |