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)
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
21/05/2021
17.71
 800 17.79 17.79 17.71 0 0 0
20/05/2021
17.79
 2,400 17.79 17.79 17.71 0 0 0
19/05/2021
17.79
 11,300 17.01 17.79 16.55 0 0 0
18/05/2021
17.01
 5,640 16.47 18.02 16.40 3,000 0 0.1
17/05/2021
16.47
 9,600 17.32 17.32 16.47 0 0 0
14/05/2021
17.32
 6,000 17.32 17.79 17.32 0 0 0
13/05/2021
17.32
 200 17.32 17.32 16.09 0 0 0
12/05/2021
17.32
 5,370 18.02 19.80 16.32 0 0 0
11/05/2021
18.02
 8,800 17.32 19.03 15.70 0 0 0
10/05/2021
17.32
 8,104 17.48 18.17 17.09 0 0 0
07/05/2021
17.48
 9,900 18.25 18.95 17.32 0 0 0
06/05/2021
18.25
 16,200 18.48 19.41 16.71 0 0 0
05/05/2021
18.48
 2,300 17.63 18.48 17.17 0 0 0
04/05/2021
17.63
 27,900 16.40 18.02 15.24 0 0 0
29/04/2021
16.40
 13,424 16.63 18.17 15.47 0 0 0
28/04/2021
16.63
 300 18.10 18.10 16.63 0 0 0
27/04/2021
18.10
 6,200 20.11 20.11 18.10 0 0 0
26/04/2021
20.11
 2,900 18.56 20.11 17.01 0 0 0
23/04/2021
18.56
 7,300 19.33 19.33 18.17 0 0 0
22/04/2021
19.33
 6,200 19.33 19.33 18.56 0 0 0
20/04/2021
19.33
 23,700 18.02 19.80 19.18 900 0 0.0
19/04/2021
18.02
 18,803 17.01 18.02 15.39 0 0 0
16/04/2021
17.01
 51,800 18.72 19.64 16.94 0 0 0
15/04/2021
18.72
 89,833 17.01 18.72 18.72 0 0 0
14/04/2021
17.01
 60,515 15.47 17.01 15.47 0 0 0
13/04/2021
15.47
 28,258 14.08 15.47 15.47 0 0 0
12/04/2021
14.08
 15,400 12.84 14.08 14.08 0 0 0
09/04/2021
12.84
 4,800 11.68 12.84 12.84 0 0 0
08/04/2021
11.68
 11,537 10.67 11.68 11.68 0 0 0
07/04/2021
10.67
 2,020 9.74 10.67 10.67 0 0 0
06/04/2021
9.74
 8,100 9.67 10.21 9.74 0 0 0
05/04/2021
9.67
 100 10.13 10.13 9.67 0 0 0
02/04/2021
10.13
 900 11.06 11.06 10.05 0 0 0
01/04/2021
11.06
 0 11.06 11.06 11.06 0 0 0
31/03/2021
11.06
 100 10.60 11.06 11.06 0 0 0
30/03/2021
10.60
 3,000 9.67 10.60 10.44 0 0 0
29/03/2021
9.67
 100 10.52 10.52 9.67 0 0 0
26/03/2021
10.52
 6,000 10.52 11.52 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |