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)
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
13/07/2021
17.71
 100 16.94 17.71 17.71 0 0 0
12/07/2021
16.94
 1,200 17.25 17.25 16.94 0 0 0
09/07/2021
17.25
 4,000 17.63 17.63 16.01 0 0 0
08/07/2021
17.63
 0 17.63 17.63 17.63 0 0 0
07/07/2021
17.63
 2,600 17.09 17.63 16.71 0 0 0
06/07/2021
17.09
 4,800 18.10 18.10 17.09 0 0 0
05/07/2021
18.10
 0 18.10 18.10 18.10 0 0 0
02/07/2021
18.10
 1,100 18.33 18.33 17.71 0 0 0
01/07/2021
18.33
 100 17.09 18.33 18.33 0 0 0
30/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
29/06/2021
17.09
 10,100 18.17 18.17 17.01 0 0 0
28/06/2021
18.17
 32 18.17 18.17 18.17 0 0 0
25/06/2021
18.17
 0 18.17 18.17 18.17 0 0 0
24/06/2021
18.17
 0 18.17 18.17 18.17 0 0 0
23/06/2021
18.17
 10,600 18.10 18.17 18.02 0 3,000 -0.1
22/06/2021
18.10
 2,300 17.79 18.17 17.79 0 0 0
21/06/2021
17.79
 4,800 17.63 17.79 17.79 0 0 0
18/06/2021
17.63
 2,300 17.17 18.17 17.63 0 0 0
17/06/2021
17.17
 1,200 17.79 17.79 17.17 0 0 0
16/06/2021
17.79
 100 17.79 17.79 17.79 0 0 0
15/06/2021
17.79
 0 17.79 17.79 17.79 0 0 0
14/06/2021
17.79
 7,300 17.01 17.79 17.09 0 0 0
11/06/2021
17.01
 6,200 17.01 17.01 17.01 0 0 0
10/06/2021
17.01
 3,300 17.01 17.79 17.01 0 0 0
09/06/2021
17.01
 0 17.01 17.01 17.01 0 0 0
08/06/2021
17.01
 200 17.25 17.25 17.01 0 0 0
07/06/2021
17.25
 1,800 17.63 17.71 17.25 0 0 0
04/06/2021
17.63
 0 17.63 17.63 17.63 0 0 0
03/06/2021
17.63
 1,368 17.40 18.10 17.63 0 0 0
02/06/2021
17.40
 3,800 17.40 17.40 16.32 0 0 0
01/06/2021
17.40
 100 17.40 17.40 17.40 0 0 0
31/05/2021
17.40
 1,000 17.63 17.63 17.40 0 0 0
28/05/2021
17.63
 4,900 17.79 17.79 16.09 0 0 0
27/05/2021
17.79
 100 17.94 17.94 17.79 0 0 0
26/05/2021
17.94
 0 17.94 17.94 17.94 0 0 0
25/05/2021
17.94
 0 17.94 17.94 17.94 0 0 0
24/05/2021
17.94
 500 17.71 17.94 17.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |