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)
24/07/2020
9.42
 100 9.09 9.42 9.42 0 0 0
23/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
22/07/2020
9.09
 100 9.09 9.09 9.09 0 0 0
21/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
20/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
17/07/2020
9.09
 100 8.90 9.09 9.09 0 0 0
16/07/2020
8.90
 31,700 9.03 9.09 8.90 0 0 0
15/07/2020
9.03
 500 9.16 9.16 9.03 0 0 0
14/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
13/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
10/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
09/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
08/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
07/07/2020
9.16
 500 9.36 9.36 8.57 0 0 0
06/07/2020
9.36
 100 8.63 9.36 9.36 0 0 0
03/07/2020
8.63
 206 9.09 9.09 8.63 0 0 0
02/07/2020
9.09
 100 8.30 9.09 9.09 0 0 0
01/07/2020
8.30
 500 9.23 9.23 8.30 0 300 -0.0
30/06/2020
9.23
 1,200 10.22 10.22 9.23 0 0 0
29/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
26/06/2020
10.22
 400 9.62 10.22 9.49 0 0 0
25/06/2020
9.62
 1,700 9.89 10.08 8.90 0 200 -0.0
24/06/2020
9.89
 800 10.08 10.08 9.89 0 0 0
23/06/2020
10.08
 400 11.07 11.53 10.08 0 0 0
22/06/2020
11.07
 0 11.07 11.07 11.07 0 0 0
19/06/2020
11.07
 100 10.22 11.07 11.07 0 0 0
18/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
17/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
16/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
15/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
12/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
11/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
10/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
09/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
08/06/2020
10.22
 1,300 10.08 10.74 10.08 0 0 0
05/06/2020
10.08
 609 9.29 10.22 10.08 500 0 0.0
04/06/2020
9.29
 4,200 8.83 9.29 8.17 0 0 0
03/06/2020
8.83
 300 8.90 8.90 8.83 0 0 0
02/06/2020
8.90
 100 9.82 9.82 8.90 0 0 0
01/06/2020
9.82
 0 9.82 9.82 9.82 0 0 0
29/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
28/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
27/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
26/05/2020
9.82
 11,600 8.96 9.82 8.37 0 0 0
25/05/2020
8.96
 100 9.95 9.95 8.96 0 0 0
22/05/2020
9.95
 0 9.95 9.95 9.95 0 0 0
21/05/2020
9.95
 100 9.09 9.95 9.95 0 0 0
20/05/2020
9.09
 2,910 8.44 9.09 8.57 0 0 0
19/05/2020
8.44
 1,000 8.57 8.57 8.37 0 0 0
18/05/2020
8.57
 0 8.57 8.57 8.57 0 0 0
15/05/2020
8.57
 0 8.57 8.57 8.57 0 0 0
14/05/2020
8.57
 100 8.24 8.57 8.57 0 0 0
13/05/2020
8.24
 2,800 8.24 9.03 8.24 0 0 0
12/05/2020
8.24
 24,000 9.09 9.09 8.24 0 0 0
11/05/2020
9.09
 0 9.09 9.09 9.09 0 0 0
08/05/2020
9.09
 4,800 9.03 9.16 8.50 0 0 0
07/05/2020
9.03
 1,000 8.83 9.09 9.03 0 0 0
06/05/2020
8.83
 1,280 8.50 9.09 8.83 0 0 0
05/05/2020
8.50
 200 9.42 9.42 8.50 0 0 0
04/05/2020
9.42
 1,300 8.63 9.42 8.63 0 0 0
29/04/2020
8.63
 2,200 9.56 9.56 8.63 0 0 0
28/04/2020
9.56
 900 9.23 9.56 8.57 0 0 0
27/04/2020
9.23
 0 9.23 9.23 9.23 0 0 0
24/04/2020
9.23
 400 10.15 10.15 9.23 0 0 0
23/04/2020
10.15
 700 10.08 10.15 9.09 0 0 0
22/04/2020
10.08
 0 10.08 10.08 10.08 0 0 0
21/04/2020
10.08
 100 9.49 10.08 10.08 0 0 0
20/04/2020
9.49
 3,200 10.54 10.54 9.49 0 0 0
17/04/2020
10.54
 0 10.54 10.54 10.54 0 0 0
16/04/2020
10.54
 1,610 10.28 10.54 10.48 0 0 0
15/04/2020
10.28
 0 10.28 10.28 10.28 0 0 0
14/04/2020
10.28
 3,300 10.68 10.68 9.62 0 0 0
13/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
10/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
09/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
08/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
07/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
06/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
03/04/2020
10.68
 0 10.68 10.68 10.68 0 0 0
01/04/2020
10.68
 1,600 10.61 10.81 9.56 0 0 0
31/03/2020
10.61
 200 10.35 10.61 9.36 0 0 0
30/03/2020
10.35
 0 10.35 10.35 10.35 0 0 0
27/03/2020
10.35
 0 10.35 10.35 10.35 0 0 0
26/03/2020
10.35
 100 9.49 10.35 10.35 0 0 0
25/03/2020
9.49
 100 8.70 9.49 9.49 0 0 0
24/03/2020
8.70
 1,400 9.09 9.89 8.30 0 0 0
23/03/2020
9.09
 800 10.08 10.08 9.09 0 0 0
20/03/2020
10.08
 100 11.14 11.14 10.08 0 0 0
19/03/2020
11.14
 0 11.14 11.14 11.14 0 0 0
18/03/2020
11.14
 500 11.14 11.14 11.14 0 0 0
17/03/2020
11.14
 100 10.54 11.14 11.14 0 0 0
16/03/2020
10.54
 4,900 9.62 10.54 8.70 0 0 0
13/03/2020
9.62
 10,400 10.68 11.40 9.62 0 0 0
12/03/2020
10.68
 2,400 11.86 11.86 10.68 0 0 0
11/03/2020
11.86
 1,700 11.67 11.86 11.73 0 0 0
10/03/2020
11.67
 3,247 11.86 11.86 10.74 0 0 0
09/03/2020
11.86
 0 11.86 11.86 11.86 0 0 0
06/03/2020
11.86
 7,800 11.14 12.19 11.07 0 0 0
05/03/2020
11.14
 0 11.14 11.14 11.14 0 0 0
04/03/2020
11.14
 200 11.20 11.20 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |