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)
14/12/2020
7.40
 50 7.40 7.40 7.40 0 0 0
11/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
10/12/2020
7.40
 2,500 8.07 8.07 7.40 0 0 0
09/12/2020
8.07
 140 8.07 8.07 8.07 0 0 0
08/12/2020
8.07
 330 8.88 8.88 8.07 0 0 0
07/12/2020
8.88
 100 8.07 8.88 8.88 0 0 0
04/12/2020
8.07
 50 8.07 8.07 8.07 0 0 0
03/12/2020
8.07
 100 8.07 8.07 8.07 0 0 0
02/12/2020
8.07
 0 8.07 8.07 8.07 0 0 0
01/12/2020
8.07
 0 8.07 8.07 8.07 0 0 0
30/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
27/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
26/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
25/11/2020
8.07
 3,100 7.40 8.14 8.07 0 0 0
24/11/2020
7.40
 200 7.94 7.94 7.40 0 0 0
23/11/2020
7.94
 130 8.14 8.14 7.94 0 0 0
20/11/2020
8.14
 8,500 8.81 8.81 8.14 0 0 0
19/11/2020
8.81
 100 9.68 9.68 8.81 0 0 0
18/11/2020
9.68
 0 9.68 9.68 9.68 0 0 0
17/11/2020
9.68
 0 9.68 9.68 9.68 0 0 0
16/11/2020
9.68
 0 9.68 9.68 9.68 0 0 0
13/11/2020
9.68
 0 9.68 9.68 9.68 0 0 0
12/11/2020
9.68
 34,300 8.81 9.68 9.68 0 0 0
11/11/2020
8.81
 1,200 9.55 9.55 8.81 0 0 0
10/11/2020
9.55
 0 9.55 9.55 9.55 0 0 0
09/11/2020
9.55
 7,206 8.74 9.55 8.07 0 0 0
06/11/2020
8.74
 1,800 9.68 9.68 8.74 0 0 0
05/11/2020
9.68
 1,100 10.76 10.76 9.68 0 0 0
04/11/2020
10.76
 0 10.76 10.76 10.76 0 0 0
03/11/2020
10.76
 0 10.76 10.76 10.76 0 0 0
02/11/2020
10.76
 0 10.76 10.76 10.76 0 0 0
30/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
29/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
28/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
27/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
26/10/2020
10.76
 1,400 10.83 11.90 10.76 0 0 0
23/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
22/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
21/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
19/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
16/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
15/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
14/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
13/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
12/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
09/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
08/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
07/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
06/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
05/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
02/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
01/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
30/09/2020
10.83
 0 10.83 10.83 10.83 0 0 0
29/09/2020
10.83
 940 9.89 10.83 10.22 0 0 0
28/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
25/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
24/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
23/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
22/09/2020
9.89
 1,200 9.89 9.89 9.89 0 0 0
21/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
18/09/2020
9.89
 10 9.89 9.89 9.89 0 0 0
17/09/2020
9.89
 8,560 9.89 9.89 8.90 0 0 0
16/09/2020
9.89
 906 9.75 9.89 9.75 0 0 0
15/09/2020
9.75
 2,140 8.96 9.75 9.62 0 0 0
14/09/2020
8.96
 4,170 8.17 8.96 8.50 0 0 0
11/09/2020
8.17
 8,400 7.91 8.17 8.11 0 0 0
10/09/2020
7.91
 500 8.17 8.17 7.91 0 0 0
09/09/2020
8.17
 1,900 7.51 8.17 7.51 0 0 0
08/09/2020
7.51
 4,910 8.11 8.11 7.38 0 0 0
07/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
04/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
03/09/2020
8.11
 8,030 8.11 8.11 8.11 0 0 0
01/09/2020
8.11
 1,300 7.38 8.11 8.11 0 0 0
31/08/2020
7.38
 6,300 7.25 7.58 7.25 0 0 0
28/08/2020
7.25
 2,555 7.58 7.58 6.92 0 0 0
27/08/2020
7.58
 210 8.30 8.30 7.58 0 0 0
26/08/2020
8.30
 100 7.65 8.30 8.30 0 0 0
25/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
24/08/2020
7.65
 800 8.37 8.37 7.65 0 0 0
21/08/2020
8.37
 100 8.11 8.37 8.37 0 0 0
20/08/2020
8.11
 900 8.90 8.90 8.11 0 0 0
19/08/2020
8.90
 0 8.90 8.90 8.90 0 0 0
18/08/2020
8.90
 25,400 8.50 8.90 8.44 0 0 0
17/08/2020
8.50
 3,600 7.97 8.50 7.38 0 0 0
14/08/2020
7.97
 9,700 8.11 8.57 7.45 0 0 0
13/08/2020
8.11
 1,200 8.44 8.44 7.71 0 0 0
12/08/2020
8.44
 0 8.44 8.44 8.44 0 0 0
11/08/2020
8.44
 0 8.44 8.44 8.44 0 0 0
10/08/2020
8.44
 100 7.97 8.44 8.44 0 0 0
07/08/2020
7.97
 1,200 8.57 8.57 7.78 0 0 0
06/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
05/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
04/08/2020
8.57
 40 8.57 8.57 8.57 0 0 0
03/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
31/07/2020
8.57
 0 8.57 8.57 8.57 0 0 0
30/07/2020
8.57
 10 8.57 8.57 8.57 0 0 0
29/07/2020
8.57
 6,800 9.42 9.42 8.57 0 0 0
28/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0
27/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |