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)
28/10/2020
12.37
 0 12.37 12.37 12.37 0 0 0
27/10/2020
12.37
 0 12.37 12.37 12.37 0 0 0
26/10/2020
12.37
 1,400 12.45 13.69 12.37 0 0 0
23/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
22/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
21/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
20/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
19/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
16/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
15/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
14/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
13/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
12/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
09/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
08/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
07/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
06/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
05/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
02/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
01/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
30/09/2020
12.45
 0 12.45 12.45 12.45 0 0 0
29/09/2020
12.45
 940 11.37 12.45 11.76 0 0 0
28/09/2020
11.37
 0 11.37 11.37 11.37 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
25/09/2020
11.37
 0 11.37 11.37 11.37 0 0 0
24/09/2020
11.37
 0 11.37 11.37 11.37 0 0 0
23/09/2020
11.37
 0 11.37 11.37 11.37 0 0 0
22/09/2020
11.37
 1,200 11.37 11.37 11.37 0 0 0
21/09/2020
11.37
 0 11.37 11.37 11.37 0 0 0
18/09/2020
11.37
 10 11.37 11.37 11.37 0 0 0
17/09/2020
11.37
 8,560 11.37 11.37 10.23 0 0 0
16/09/2020
11.37
 906 11.22 11.37 11.22 0 0 0
15/09/2020
11.22
 2,140 10.31 11.22 11.07 0 0 0
14/09/2020
10.31
 4,170 9.40 10.31 9.78 0 0 0
11/09/2020
9.40
 8,400 9.09 9.40 9.32 0 0 0
10/09/2020
9.09
 500 9.40 9.40 9.09 0 0 0
09/09/2020
9.40
 1,900 8.64 9.40 8.64 0 0 0
08/09/2020
8.64
 4,910 9.32 9.32 8.49 0 0 0
07/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
04/09/2020
9.32
 0 9.32 9.32 9.32 0 0 0
03/09/2020
9.32
 8,030 9.32 9.32 9.32 0 0 0
01/09/2020
9.32
 1,300 8.49 9.32 9.32 0 0 0
31/08/2020
8.49
 6,300 8.34 8.72 8.34 0 0 0
28/08/2020
8.34
 2,555 8.72 8.72 7.96 0 0 0
27/08/2020
8.72
 210 9.55 9.55 8.72 0 0 0
26/08/2020
9.55
 100 8.79 9.55 9.55 0 0 0
25/08/2020
8.79
 0 8.79 8.79 8.79 0 0 0
24/08/2020
8.79
 800 9.63 9.63 8.79 0 0 0
21/08/2020
9.63
 100 9.32 9.63 9.63 0 0 0
20/08/2020
9.32
 900 10.23 10.23 9.32 0 0 0
19/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
18/08/2020
10.23
 25,400 9.78 10.23 9.70 0 0 0
17/08/2020
9.78
 3,600 9.17 9.78 8.49 0 0 0
14/08/2020
9.17
 9,700 9.32 9.85 8.56 0 0 0
13/08/2020
9.32
 1,200 9.70 9.70 8.87 0 0 0
12/08/2020
9.70
 0 9.70 9.70 9.70 0 0 0
11/08/2020
9.70
 0 9.70 9.70 9.70 0 0 0
10/08/2020
9.70
 100 9.17 9.70 9.70 0 0 0
07/08/2020
9.17
 1,200 9.85 9.85 8.94 0 0 0
06/08/2020
9.85
 0 9.85 9.85 9.85 0 0 0
05/08/2020
9.85
 0 9.85 9.85 9.85 0 0 0
04/08/2020
9.85
 40 9.85 9.85 9.85 0 0 0
03/08/2020
9.85
 0 9.85 9.85 9.85 0 0 0
31/07/2020
9.85
 0 9.85 9.85 9.85 0 0 0
30/07/2020
9.85
 10 9.85 9.85 9.85 0 0 0
29/07/2020
9.85
 6,800 10.84 10.84 9.85 0 0 0
28/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
27/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
24/07/2020
10.84
 100 10.46 10.84 10.84 0 0 0
23/07/2020
10.46
 0 10.46 10.46 10.46 0 0 0
22/07/2020
10.46
 100 10.46 10.46 10.46 0 0 0
21/07/2020
10.46
 0 10.46 10.46 10.46 0 0 0
20/07/2020
10.46
 0 10.46 10.46 10.46 0 0 0
17/07/2020
10.46
 100 10.23 10.46 10.46 0 0 0
16/07/2020
10.23
 31,700 10.38 10.46 10.23 0 0 0
15/07/2020
10.38
 500 10.54 10.54 10.38 0 0 0
14/07/2020
10.54
 0 10.54 10.54 10.54 0 0 0
13/07/2020
10.54
 0 10.54 10.54 10.54 0 0 0
10/07/2020
10.54
 0 10.54 10.54 10.54 0 0 0
09/07/2020
10.54
 0 10.54 10.54 10.54 0 0 0
08/07/2020
10.54
 0 10.54 10.54 10.54 0 0 0
07/07/2020
10.54
 500 10.76 10.76 9.85 0 0 0
06/07/2020
10.76
 100 9.93 10.76 10.76 0 0 0
03/07/2020
9.93
 206 10.46 10.46 9.93 0 0 0
02/07/2020
10.46
 100 9.55 10.46 10.46 0 0 0
01/07/2020
9.55
 500 10.61 10.61 9.55 0 300 -0.0
30/06/2020
10.61
 1,200 11.75 11.75 10.61 0 0 0
29/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
26/06/2020
11.75
 400 11.07 11.75 10.91 0 0 0
25/06/2020
11.07
 1,700 11.37 11.60 10.23 0 200 -0.0
24/06/2020
11.37
 800 11.60 11.60 11.37 0 0 0
23/06/2020
11.60
 400 12.73 13.26 11.60 0 0 0
22/06/2020
12.73
 0 12.73 12.73 12.73 0 0 0
19/06/2020
12.73
 100 11.75 12.73 12.73 0 0 0
18/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
17/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
16/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
15/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
12/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
11/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0
10/06/2020
11.75
 0 11.75 11.75 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |