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

8.60
-0.10
(-1.15%)
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
(2026-05-13) 		-0.30 -3.33% 181,000 0 0
8.40
9.90
8.60
2 tháng
(2026-04-13) 		-0.60 -6.45% 252,400 0 0
8.40
9.90
8.60
3 tháng
(2026-03-16) 		-0.80 -8.42% 333,600 0 0
8.40
9.90
8.60
6 tháng
(2025-12-15) 		-2.70 -23.68% 684,700 0 0
8.40
11.50
8.60
12 tháng
(2025-06-17) 		-5.70 -39.57% 1,794,500 0 0
8.40
15.95
8.60
24 tháng
(2024-06-24) 		-8.97 -50.76% 2,888,599 0 0
8.40
17.83
8.60
36 tháng
(2023-06-28) 		-13.10 -60.09% 7,625,154 0 0
8.40
29.12
8.60
60 tháng
(2021-07-08) 		-8.93 -50.66% 14,571,485 -1,600 0.1
8.40
49.63
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |