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)
05/10/2021
24.25
 10,025 22.42 24.32 22.29 0 0 0
04/10/2021
22.42
 20,475 23.64 23.64 22.29 0 0 0
01/10/2021
23.64
 33,300 23.64 23.64 23.30 0 0 0
30/09/2021
23.64
 20,234 22.29 23.64 22.49 0 0 0
29/09/2021
22.29
 32,900 21.48 22.90 21.28 0 0 0
28/09/2021
21.48
 20,900 21.61 21.61 19.45 0 0 0
27/09/2021
21.61
 37,900 22.29 22.29 21.61 0 0 0
24/09/2021
22.29
 20,584 22.63 24.32 21.34 0 0 0
23/09/2021
22.63
 89,250 20.60 22.63 22.29 0 0 0
22/09/2021
20.60
 72,500 18.78 20.60 20.13 0 0 0
21/09/2021
18.78
 44,935 17.09 18.78 17.09 0 0 0
20/09/2021
17.09
 69,500 15.54 17.09 16.14 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
17/09/2021
15.54
 21,900 15.47 16.95 15.54 0 0 0
16/09/2021
15.47
 10,300 15.47 15.47 15.06 0 0 0
15/09/2021
15.47
 3,200 15.40 15.47 15.40 0 0 0
14/09/2021
15.40
 5,100 15.47 15.47 15.13 0 0 0
13/09/2021
15.47
 600 15.40 15.47 15.00 0 0 0
10/09/2021
15.40
 3,000 15.47 15.47 15.00 0 0 0
09/09/2021
15.47
 6,900 15.20 15.53 15.20 0 0 0
08/09/2021
15.20
 2,510 15.20 15.20 14.93 0 0 0
07/09/2021
15.20
 4,300 15.60 15.60 15.20 0 0 0
06/09/2021
15.60
 9,300 15.27 15.60 15.40 0 0 0
01/09/2021
15.27
 3,000 15.27 15.27 15.06 0 0 0
31/08/2021
15.27
 10,100 15.40 15.40 14.73 0 0 0
30/08/2021
15.40
 4,100 14.80 15.47 15.40 0 0 0
27/08/2021
14.80
 17,300 14.80 14.86 14.53 0 0 0
26/08/2021
14.80
 11,800 14.66 14.93 14.53 0 0 0
25/08/2021
14.66
 10,400 14.86 14.86 14.12 0 0 0
24/08/2021
14.86
 18,400 14.86 15.06 14.46 0 0 0
23/08/2021
14.86
 3,800 15.67 15.67 14.86 0 0 0
20/08/2021
15.67
 2,200 16.07 16.07 15.67 0 0 0
19/08/2021
16.07
 6,600 16.14 16.48 15.47 0 0 0
18/08/2021
16.14
 7,000 16.41 16.48 15.53 0 0 0
17/08/2021
16.41
 12,700 16.41 16.81 15.94 0 0 0
16/08/2021
16.41
 7,000 15.47 16.75 15.47 0 0 0
13/08/2021
15.47
 3,400 15.94 15.94 15.13 0 0 0
12/08/2021
15.94
 1,800 16.01 16.01 15.13 0 0 0
11/08/2021
16.01
 7,900 16.21 16.21 15.13 0 0 0
10/08/2021
16.21
 3,100 16.27 16.81 15.53 0 0 0
09/08/2021
16.27
 15,600 14.80 16.27 14.86 0 0 0
06/08/2021
14.80
 29,800 14.53 14.80 14.53 0 0 0
05/08/2021
14.53
 500 14.53 14.53 14.12 0 0 0
04/08/2021
14.53
 300 14.53 14.53 14.53 0 0 0
03/08/2021
14.53
 100 14.53 14.53 14.53 0 0 0
02/08/2021
14.53
 3,000 14.53 14.53 14.46 0 0 0
30/07/2021
14.53
 2,400 14.53 14.53 14.53 0 600 -0.0
29/07/2021
14.53
 0 14.53 14.53 14.53 0 0 0
28/07/2021
14.53
 1,000 14.59 14.59 14.53 0 500 -0.0
27/07/2021
14.59
 1,100 14.59 14.59 14.59 0 500 -0.0
26/07/2021
14.59
 0 14.59 14.59 14.59 0 0 0
23/07/2021
14.59
 6,600 14.73 14.73 14.19 0 0 0
22/07/2021
14.73
 3,600 15.33 15.33 14.12 0 0 0
21/07/2021
15.33
 0 15.33 15.33 15.33 0 0 0
20/07/2021
15.33
 0 15.33 15.33 15.33 0 0 0
19/07/2021
15.33
 2,500 15.47 15.47 13.92 0 0 0
16/07/2021
15.47
 200 14.73 15.47 14.26 0 0 0
15/07/2021
14.73
 100 14.73 14.73 14.73 0 0 0
14/07/2021
14.73
 400 15.40 15.40 14.73 0 0 0
13/07/2021
15.40
 100 14.73 15.40 15.40 0 0 0
12/07/2021
14.73
 1,200 15.00 15.00 14.73 0 0 0
09/07/2021
15.00
 4,000 15.33 15.33 13.92 0 0 0
08/07/2021
15.33
 0 15.33 15.33 15.33 0 0 0
07/07/2021
15.33
 2,600 14.86 15.33 14.53 0 0 0
06/07/2021
14.86
 4,800 15.74 15.74 14.86 0 0 0
05/07/2021
15.74
 0 15.74 15.74 15.74 0 0 0
02/07/2021
15.74
 1,100 15.94 15.94 15.40 0 0 0
01/07/2021
15.94
 100 14.86 15.94 15.94 0 0 0
30/06/2021
14.86
 0 14.86 14.86 14.86 0 0 0
29/06/2021
14.86
 10,100 15.80 15.80 14.80 0 0 0
28/06/2021
15.80
 32 15.80 15.80 15.80 0 0 0
25/06/2021
15.80
 0 15.80 15.80 15.80 0 0 0
24/06/2021
15.80
 0 15.80 15.80 15.80 0 0 0
23/06/2021
15.80
 10,600 15.74 15.80 15.67 0 3,000 -0.1
22/06/2021
15.74
 2,300 15.47 15.80 15.47 0 0 0
21/06/2021
15.47
 4,800 15.33 15.47 15.47 0 0 0
18/06/2021
15.33
 2,300 14.93 15.80 15.33 0 0 0
17/06/2021
14.93
 1,200 15.47 15.47 14.93 0 0 0
16/06/2021
15.47
 100 15.47 15.47 15.47 0 0 0
15/06/2021
15.47
 0 15.47 15.47 15.47 0 0 0
14/06/2021
15.47
 7,300 14.80 15.47 14.86 0 0 0
11/06/2021
14.80
 6,200 14.80 14.80 14.80 0 0 0
10/06/2021
14.80
 3,300 14.80 15.47 14.80 0 0 0
09/06/2021
14.80
 0 14.80 14.80 14.80 0 0 0
08/06/2021
14.80
 200 15.00 15.00 14.80 0 0 0
07/06/2021
15.00
 1,800 15.33 15.40 15.00 0 0 0
04/06/2021
15.33
 0 15.33 15.33 15.33 0 0 0
03/06/2021
15.33
 1,368 15.13 15.74 15.33 0 0 0
02/06/2021
15.13
 3,800 15.13 15.13 14.19 0 0 0
01/06/2021
15.13
 100 15.13 15.13 15.13 0 0 0
31/05/2021
15.13
 1,000 15.33 15.33 15.13 0 0 0
28/05/2021
15.33
 4,900 15.47 15.47 13.99 0 0 0
27/05/2021
15.47
 100 15.60 15.60 15.47 0 0 0
26/05/2021
15.60
 0 15.60 15.60 15.60 0 0 0
25/05/2021
15.60
 0 15.60 15.60 15.60 0 0 0
24/05/2021
15.60
 500 15.40 15.60 15.60 0 0 0
21/05/2021
15.40
 800 15.47 15.47 15.40 0 0 0
20/05/2021
15.47
 2,400 15.47 15.47 15.40 0 0 0
19/05/2021
15.47
 11,300 14.80 15.47 14.39 0 0 0
18/05/2021
14.80
 5,640 14.32 15.67 14.26 3,000 0 0.1
17/05/2021
14.32
 9,600 15.06 15.06 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |