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)
25/07/2022
20.06
 8,800 20.74 20.74 19.32 0 0 0
22/07/2022
20.74
 7,315 21.55 21.55 19.45 0 0 0
21/07/2022
21.55
 100 20.06 21.55 21.55 0 0 0
20/07/2022
20.06
 9,735 19.79 20.13 19.25 0 0 0
19/07/2022
19.79
 5,500 20.47 20.47 19.32 0 0 0
18/07/2022
20.47
 3,700 20.80 20.87 19.25 0 0 0
15/07/2022
20.80
 760 20.26 21.75 19.25 0 0 0
14/07/2022
20.26
 6,500 20.20 21.55 19.59 0 0 0
13/07/2022
20.20
 4,200 20.87 20.87 19.12 0 0 0
12/07/2022
20.87
 6,100 19.12 20.87 18.91 0 0 0
11/07/2022
19.12
 8,900 19.18 19.18 17.90 0 0 0
08/07/2022
19.18
 4,800 18.24 19.18 18.24 0 0 0
07/07/2022
18.24
 2,200 18.30 18.71 17.56 0 0 0
06/07/2022
18.30
 400 18.37 18.37 18.30 0 0 0
05/07/2022
18.37
 11,600 18.98 19.79 17.09 0 0 0
04/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
01/07/2022
18.98
 3,500 19.12 19.12 17.97 0 0 0
30/06/2022
19.12
 6,800 18.17 19.52 17.97 0 0 0
29/06/2022
18.17
 4,400 18.17 18.91 18.17 0 0 0
28/06/2022
18.17
 6,300 18.17 18.17 17.70 0 0 0
27/06/2022
18.17
 9,200 19.59 19.93 18.17 0 0 0
24/06/2022
19.59
 5,900 20.26 20.26 18.30 0 0 0
23/06/2022
20.26
 500 19.45 20.67 20.26 0 0 0
22/06/2022
19.45
 200 18.51 20.13 19.45 0 0 0
21/06/2022
18.51
 15,500 20.53 20.53 18.51 0 0 0
20/06/2022
20.53
 8,800 22.76 22.76 20.53 0 0 0
17/06/2022
22.76
 5,300 23.84 23.84 21.48 0 0 0
16/06/2022
23.84
 4,900 24.25 24.25 22.29 0 0 0
15/06/2022
24.25
 16,500 24.92 24.92 22.49 0 0 0
14/06/2022
24.92
 4,600 24.99 24.99 23.64 0 0 0
13/06/2022
24.99
 2,900 26.82 26.82 24.18 0 0 0
10/06/2022
26.82
 100 25.67 26.82 26.82 0 0 0
09/06/2022
25.67
 1,500 25.26 26.27 25.67 0 0 0
08/06/2022
25.26
 3,100 26.61 26.61 24.45 0 0 0
07/06/2022
26.61
 100 24.32 26.61 26.61 0 0 0
06/06/2022
24.32
 600 24.65 24.65 24.32 0 0 0
03/06/2022
24.65
 4,200 24.99 24.99 24.32 0 0 0
02/06/2022
24.99
 2,700 25.67 25.67 23.98 0 0 0
01/06/2022
25.67
 1,500 26.00 26.00 24.99 0 0 0
31/05/2022
26.00
 1,800 25.67 26.00 25.67 0 0 0
30/05/2022
25.67
 5,000 26.54 26.54 25.53 0 0 0
27/05/2022
26.54
 1,300 26.68 26.68 25.06 0 0 0
26/05/2022
26.68
 5,300 26.82 26.95 24.65 0 0 0
25/05/2022
26.82
 10,210 26.61 28.03 26.21 0 0 0
24/05/2022
26.61
 1,700 27.22 27.22 24.99 0 0 0
23/05/2022
27.22
 700 26.88 27.22 27.22 0 0 0
20/05/2022
26.88
 5,400 27.69 27.69 26.21 0 0 0
19/05/2022
27.69
 4,400 28.10 28.37 25.40 0 0 0
18/05/2022
28.10
 16,000 26.95 28.23 26.00 0 0 0
17/05/2022
26.95
 10,510 25.53 26.95 24.99 0 0 0
16/05/2022
25.53
 12,000 25.60 25.67 24.38 0 0 0
13/05/2022
25.60
 6,700 26.07 26.95 23.57 0 0 0
12/05/2022
26.07
 4,300 28.23 28.64 26.00 0 0 0
11/05/2022
28.23
 13,000 26.61 28.37 26.61 0 0 0
10/05/2022
26.61
 9,100 27.15 27.15 24.45 0 0 0
09/05/2022
27.15
 8,100 30.12 30.26 27.15 0 0 0
06/05/2022
30.12
 6,100 30.39 31.34 28.71 0 0 0
05/05/2022
30.39
 6,700 31.00 31.00 28.64 0 0 0
04/05/2022
31.00
 4,100 30.73 32.89 28.71 0 0 0
29/04/2022
30.73
 10,300 29.04 30.80 29.04 0 0 0
28/04/2022
29.04
 500 28.64 29.58 28.64 0 0 0
27/04/2022
28.64
 4,600 28.03 29.85 27.02 0 0 0
26/04/2022
28.03
 8,600 25.80 28.37 25.67 0 0 0
25/04/2022
25.80
 12,500 28.50 29.04 25.67 0 0 0
22/04/2022
28.50
 8,600 31.41 32.29 28.30 0 0 0
21/04/2022
31.41
 36,200 32.69 32.69 29.45 0 0 0
20/04/2022
32.69
 4,400 33.03 33.03 30.46 0 0 0
19/04/2022
33.03
 11,400 33.03 33.03 31.27 0 0 0
18/04/2022
33.03
 3,700 33.91 33.91 32.15 0 0 0
15/04/2022
33.91
 12,100 34.99 34.99 33.23 0 0 0
14/04/2022
34.99
 7,300 33.30 36.61 33.10 0 0 0
13/04/2022
33.30
 9,400 33.43 33.43 32.89 0 0 0
12/04/2022
33.43
 2,600 33.77 33.77 32.76 0 0 0
08/04/2022
33.77
 2,100 33.77 33.77 33.77 0 0 0
07/04/2022
33.77
 5,100 33.77 33.77 33.64 0 0 0
06/04/2022
33.77
 7,400 34.45 34.45 33.77 0 0 0
05/04/2022
34.45
 14,300 34.72 34.72 33.77 0 0 0
04/04/2022
34.72
 2,303 35.06 35.06 34.52 0 0 0
01/04/2022
35.06
 3,502 35.39 35.39 34.31 0 0 0
31/03/2022
35.39
 11,700 34.45 37.89 34.45 0 0 0
30/03/2022
34.45
 15,200 34.58 34.65 33.91 0 0 0
29/03/2022
34.58
 17,205 33.91 34.99 33.77 0 0 0
28/03/2022
33.91
 17,000 34.38 34.38 33.43 0 0 0
25/03/2022
34.38
 2,000 34.31 34.38 34.11 0 0 0
24/03/2022
34.31
 17,400 34.38 34.38 34.11 0 0 0
23/03/2022
34.38
 23,800 33.91 34.58 33.91 0 0 0
22/03/2022
33.91
 11,300 34.45 34.99 33.77 0 0 0
21/03/2022
34.45
 7,309 33.84 34.45 33.77 0 0 0
18/03/2022
33.84
 1,500 33.77 33.84 33.77 0 0 0
17/03/2022
33.77
 12,700 34.04 34.04 32.89 0 0 0
16/03/2022
34.04
 6,800 33.77 34.04 33.77 0 0 0
15/03/2022
33.77
 8,000 33.77 33.77 33.77 0 0 0
14/03/2022
33.77
 20,800 34.45 34.45 33.77 0 0 0
11/03/2022
34.45
 13,300 34.38 34.45 33.77 0 0 0
10/03/2022
34.38
 12,500 34.31 34.45 33.77 0 0 0
09/03/2022
34.31
 3,400 34.45 34.45 33.97 0 0 0
08/03/2022
34.45
 13,600 34.92 34.99 34.11 0 0 0
07/03/2022
34.92
 22,900 34.92 35.73 33.77 0 0 0
04/03/2022
34.92
 13,800 34.79 35.80 33.77 0 0 0
03/03/2022
34.79
 40,300 33.16 34.79 33.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |