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)
14/05/2021
15.06
 6,000 15.06 15.47 15.06 0 0 0
13/05/2021
15.06
 200 15.06 15.06 13.99 0 0 0
12/05/2021
15.06
 5,370 15.67 17.22 14.19 0 0 0
11/05/2021
15.67
 8,800 15.06 16.54 13.65 0 0 0
10/05/2021
15.06
 8,104 15.20 15.80 14.86 0 0 0
07/05/2021
15.20
 9,900 15.87 16.48 15.06 0 0 0
06/05/2021
15.87
 16,200 16.07 16.88 14.53 0 0 0
05/05/2021
16.07
 2,300 15.33 16.07 14.93 0 0 0
04/05/2021
15.33
 27,900 14.26 15.67 13.25 0 0 0
29/04/2021
14.26
 13,424 14.46 15.80 13.45 0 0 0
28/04/2021
14.46
 300 15.74 15.74 14.46 0 0 0
27/04/2021
15.74
 6,200 17.49 17.49 15.74 0 0 0
26/04/2021
17.49
 2,900 16.14 17.49 14.80 0 0 0
23/04/2021
16.14
 7,300 16.81 16.81 15.80 0 0 0
22/04/2021
16.81
 6,200 16.81 16.81 16.14 0 0 0
20/04/2021
16.81
 23,700 15.67 17.22 16.68 900 0 0.0
19/04/2021
15.67
 18,803 14.80 15.67 13.38 0 0 0
16/04/2021
14.80
 51,800 16.27 17.08 14.73 0 0 0
15/04/2021
16.27
 89,833 14.80 16.27 16.27 0 0 0
14/04/2021
14.80
 60,515 13.45 14.80 13.45 0 0 0
13/04/2021
13.45
 28,258 12.24 13.45 13.45 0 0 0
12/04/2021
12.24
 15,400 11.16 12.24 12.24 0 0 0
09/04/2021
11.16
 4,800 10.15 11.16 11.16 0 0 0
08/04/2021
10.15
 11,537 9.28 10.15 10.15 0 0 0
07/04/2021
9.28
 2,020 8.47 9.28 9.28 0 0 0
06/04/2021
8.47
 8,100 8.41 8.88 8.47 0 0 0
05/04/2021
8.41
 100 8.81 8.81 8.41 0 0 0
02/04/2021
8.81
 900 9.62 9.62 8.74 0 0 0
01/04/2021
9.62
 0 9.62 9.62 9.62 0 0 0
31/03/2021
9.62
 100 9.21 9.62 9.62 0 0 0
30/03/2021
9.21
 3,000 8.41 9.21 9.08 0 0 0
29/03/2021
8.41
 100 9.15 9.15 8.41 0 0 0
26/03/2021
9.15
 6,000 9.15 10.02 9.15 0 0 0
25/03/2021
9.15
 200 9.15 9.15 9.15 0 0 0
24/03/2021
9.15
 5,087 9.15 9.15 9.15 0 0 0
23/03/2021
9.15
 9,100 9.55 9.55 8.81 0 0 0
22/03/2021
9.55
 60,600 8.94 9.55 8.88 0 0 0
19/03/2021
8.94
 11,600 8.27 8.94 8.68 0 0 0
18/03/2021
8.27
 100 8.14 8.27 8.27 0 0 0
17/03/2021
8.14
 400 8.88 8.88 8.14 0 0 0
16/03/2021
8.88
 0 8.88 8.88 8.88 0 0 0
15/03/2021
8.88
 4,600 8.81 8.88 8.41 0 0 0
12/03/2021
8.81
 2,200 8.88 8.88 8.74 0 0 0
11/03/2021
8.88
 600 8.88 8.88 8.88 0 0 0
10/03/2021
8.88
 27,800 8.07 8.88 8.68 0 0 0
09/03/2021
8.07
 4,000 8.88 8.88 8.07 0 0 0
08/03/2021
8.88
 0 8.88 8.88 8.88 0 0 0
05/03/2021
8.88
 5,700 8.07 8.88 8.68 0 0 0
04/03/2021
8.07
 1,800 8.74 8.74 8.07 0 0 0
03/03/2021
8.74
 5,000 8.81 8.81 8.07 0 0 0
02/03/2021
8.81
 0 8.81 8.81 8.81 0 0 0
01/03/2021
8.81
 13,100 8.07 8.88 8.81 0 0 0
26/02/2021
8.07
 1,400 8.74 9.35 8.07 0 0 0
25/02/2021
8.74
 0 8.74 8.74 8.74 0 0 0
24/02/2021
8.74
 200 8.74 8.74 8.74 0 0 0
23/02/2021
8.74
 17,100 9.68 9.68 8.74 0 0 0
22/02/2021
9.68
 0 9.68 9.68 9.68 0 0 0
19/02/2021
9.68
 0 9.68 9.68 9.68 0 0 0
18/02/2021
9.68
 800 10.69 10.69 9.68 0 0 0
17/02/2021
10.69
 0 10.69 10.69 10.69 0 0 0
09/02/2021
10.69
 200 10.42 10.69 10.69 0 0 0
08/02/2021
10.42
 100 9.75 10.42 10.42 0 0 0
05/02/2021
9.75
 0 9.75 9.75 9.75 0 0 0
04/02/2021
9.75
 0 9.75 9.75 9.75 0 0 0
03/02/2021
9.75
 0 9.75 9.75 9.75 0 0 0
02/02/2021
9.75
 5,000 9.15 9.75 9.28 0 0 0
01/02/2021
9.15
 0 9.15 9.15 9.15 0 0 0
29/01/2021
9.15
 100 9.15 9.15 9.15 0 0 0
28/01/2021
9.15
 8,000 8.74 9.15 9.15 0 0 0
27/01/2021
8.74
 0 8.74 8.74 8.74 0 0 0
26/01/2021
8.74
 0 8.74 8.74 8.74 0 0 0
25/01/2021
8.74
 5,700 8.68 8.74 8.00 0 0 0
22/01/2021
8.68
 0 8.68 8.68 8.68 0 0 0
21/01/2021
8.68
 16,100 8.07 8.88 7.40 0 0 0
20/01/2021
8.07
 3,700 8.00 8.07 8.00 600 0 0.0
19/01/2021
8.00
 1,500 8.88 8.88 8.00 100 0 0.0
18/01/2021
8.88
 0 8.88 8.88 8.88 0 0 0
15/01/2021
8.88
 100 9.68 9.68 8.88 0 0 0
14/01/2021
9.68
 100 8.88 9.68 9.68 0 0 0
13/01/2021
8.88
 0 8.88 8.88 8.88 0 0 0
12/01/2021
8.88
 0 8.88 8.88 8.88 0 0 0
11/01/2021
8.88
 0 8.88 8.88 8.88 0 0 0
08/01/2021
8.88
 1,100 8.07 8.88 8.88 0 0 0
07/01/2021
8.07
 3,100 8.07 8.07 8.07 0 0 0
06/01/2021
8.07
 12,200 8.20 8.20 8.07 0 0 0
05/01/2021
8.20
 2,600 7.46 8.20 7.53 0 0 0
04/01/2021
7.46
 700 8.07 8.07 7.46 0 0 0
31/12/2020
8.07
 0 8.07 8.07 8.07 0 0 0
30/12/2020
8.07
 4,100 7.40 8.14 8.07 0 0 0
29/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/12/2020
7.40
 10,548 7.20 7.87 7.20 0 0 0
25/12/2020
7.20
 1,100 7.67 7.67 7.20 0 0 0
24/12/2020
7.67
 900 7.40 7.67 7.26 0 0 0
23/12/2020
7.40
 1,000 7.94 7.94 7.20 0 0 0
22/12/2020
7.94
 2,800 7.40 7.94 7.06 0 0 0
21/12/2020
7.40
 1,100 7.67 7.67 7.40 0 0 0
18/12/2020
7.67
 0 7.67 7.67 7.67 0 0 0
17/12/2020
7.67
 1,908 8.14 8.88 7.40 0 0 0
16/12/2020
8.14
 0 8.14 8.14 8.14 0 0 0
15/12/2020
8.14
 3,100 7.40 8.14 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |