CTCP Đầu tư Phát triển Xây dựng - Hội An (dih)

9.30
0
(0%)
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
(2026-02-23) 		-0.70 -7% 153,900 0 0
9.30
10.30
9.30
2 tháng
(2026-01-19) 		-1.30 -12.26% 228,900 0 0
9.30
10.80
9.30
3 tháng
(2025-12-18) 		-2.20 -19.13% 353,800 0 0
9.30
11.50
9.30
6 tháng
(2025-09-19) 		-6.37 -40.66% 787,000 0 0
9.30
15.67
9.30
12 tháng
(2025-03-24) 		-5.28 -36.21% 1,728,600 0 0
9.30
15.95
9.30
24 tháng
(2024-03-28) 		-10.91 -53.97% 3,279,014 0 0
9.30
22.66
9.30
36 tháng
(2023-04-03) 		-12.50 -57.34% 7,999,552 0 0
9.30
29.12
9.30
60 tháng
(2021-04-13) 		-6.17 -39.87% 14,737,532 -700 0.1
9.30
49.63
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
14.10
 8,900 13.64 14.32 12.28 0 0 0
16/10/2019
13.64
 200 13.64 13.64 12.88 0 0 0
15/10/2019
13.64
 209 14.78 14.78 13.64 0 0 0
14/10/2019
14.78
 400 14.93 14.93 14.78 0 0 0
11/10/2019
14.93
 100 14.25 14.93 14.93 0 0 0
10/10/2019
14.25
 0 14.25 14.25 14.25 0 0 0
09/10/2019
14.25
 3 14.25 14.25 14.25 0 0 0
08/10/2019
14.25
 12,807 15.76 15.76 14.25 0 0 0
07/10/2019
15.76
 100 17.51 17.51 15.76 0 0 0
04/10/2019
17.51
 0 17.51 17.51 17.51 0 0 0
03/10/2019
17.51
 1,000 16.60 17.51 16.52 0 0 0
02/10/2019
16.60
 7,100 15.54 16.60 14.40 0 0 0
01/10/2019
15.54
 184 14.40 15.54 15.54 0 0 0
30/09/2019
14.40
 20,000 14.55 15.16 13.64 0 0 0
27/09/2019
14.55
 100 15.92 15.92 14.55 0 0 0
26/09/2019
15.92
 8,800 16.07 16.07 15.69 0 0 0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 4%
25/09/2019
16.07
 0 16.07 16.07 16.07 0 0 0
24/09/2019
16.07
 2,850 15.32 16.07 13.91 0 0 0
23/09/2019
15.32
 6,600 16.96 17.48 15.32 0 0 0
20/09/2019
16.96
 28,700 17.11 17.48 16.96 0 0 0
19/09/2019
17.11
 1,300 15.62 17.11 16.37 0 0 0
18/09/2019
15.62
 8,800 14.73 15.62 14.73 0 0 0
17/09/2019
14.73
 3,910 14.88 15.62 14.73 0 100 -0.0
16/09/2019
14.88
 3,200 16.44 16.44 14.88 0 0 0
13/09/2019
16.44
 0 16.44 16.44 16.44 0 0 0
12/09/2019
16.44
 500 16.66 16.66 16.44 0 0 0
11/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
10/09/2019
16.66
 0 16.66 16.66 16.66 0 0 0
09/09/2019
16.66
 308 17.03 17.03 16.66 0 200 -0.0
06/09/2019
17.03
 2,300 17.70 17.70 16.74 0 0 0
05/09/2019
17.70
 600 18.60 18.60 17.11 0 0 0
04/09/2019
18.60
 1,200 17.11 18.60 16.37 0 0 0
03/09/2019
17.11
 0 17.11 17.11 17.11 0 0 0
30/08/2019
17.11
 6,100 18.30 18.30 17.11 0 0 0
29/08/2019
18.30
 4,050 18.60 18.60 17.11 0 0 0
28/08/2019
18.60
 2,700 18.22 18.60 17.78 0 0 0
27/08/2019
18.22
 32,400 17.48 19.04 17.70 300 0 0.0
26/08/2019
17.48
 6,800 17.56 17.56 16.37 0 0 0
23/08/2019
17.56
 15,900 17.78 18.60 17.56 0 0 0
22/08/2019
17.78
 3,320 17.78 17.78 17.78 0 0 0
21/08/2019
17.78
 23,714 16.37 18.00 17.11 0 0 0
20/08/2019
16.37
 13,200 15.25 16.37 15.32 0 0 0
19/08/2019
15.25
 11,600 13.98 15.32 13.91 0 0 0
16/08/2019
13.98
 1,400 13.98 13.98 13.98 0 0 0
15/08/2019
13.98
 300 13.84 13.98 13.98 0 0 0
14/08/2019
13.84
 3,400 13.02 13.98 12.94 0 0 0
13/08/2019
13.02
 200 12.65 13.02 13.02 0 0 0
12/08/2019
12.65
 9,214 11.83 12.94 12.65 0 0 0
09/08/2019
11.83
 11,000 10.79 11.83 11.83 0 0 0
08/08/2019
10.79
 2,400 11.60 12.72 10.79 0 0 0
07/08/2019
11.60
 1,000 12.65 12.65 11.60 0 0 0
06/08/2019
12.65
 5,634 12.94 13.91 12.65 0 0 0
05/08/2019
12.94
 6,700 13.91 13.91 12.94 0 0 0
02/08/2019
13.91
 1,110 13.91 13.91 13.39 0 0 0
01/08/2019
13.91
 5,900 15.40 15.40 13.91 0 0 0
31/07/2019
15.40
 4,770 14.06 15.40 12.72 0 0 0
30/07/2019
14.06
 0 14.06 14.06 14.06 0 0 0
29/07/2019
14.06
 0 14.06 14.06 14.06 0 0 0
26/07/2019
14.06
 800 14.88 14.88 14.06 0 0 0
25/07/2019
14.88
 0 14.88 14.88 14.88 0 0 0
24/07/2019
14.88
 405 14.73 14.88 14.65 0 0 0
23/07/2019
14.73
 0 14.73 14.73 14.73 0 0 0
22/07/2019
14.73
 100 14.73 14.73 14.73 0 0 0
19/07/2019
14.73
 5 14.73 14.73 14.73 0 0 0
18/07/2019
14.73
 0 14.73 14.73 14.73 0 0 0
17/07/2019
14.73
 6,919 16.37 16.37 14.73 0 0 0
16/07/2019
16.37
 13,510 16.37 18.00 16.29 0 0 0
15/07/2019
16.37
 100 18.15 18.15 16.37 0 0 0
12/07/2019
18.15
 19,719 16.59 18.22 17.85 0 0 0
11/07/2019
16.59
 59,805 15.10 16.59 16.59 0 0 0
10/07/2019
15.10
 28,554 13.76 15.10 15.10 0 0 0
09/07/2019
13.76
 87,410 12.57 13.76 12.57 0 0 0
08/07/2019
12.57
 100 11.46 12.57 12.57 0 0 0
05/07/2019
11.46
 0 11.46 11.46 11.46 0 0 0
04/07/2019
11.46
 0 11.46 11.46 11.46 0 0 0
03/07/2019
11.46
 0 11.46 11.46 11.46 0 0 0
02/07/2019
11.46
 0 11.46 11.46 11.46 0 0 0
01/07/2019
11.46
 67 11.46 11.46 11.46 0 0 0
28/06/2019
11.46
 1,000 10.41 11.46 11.46 0 0 0
27/06/2019
10.41
 0 10.41 10.41 10.41 0 0 0
26/06/2019
10.41
 900 11.53 11.53 10.41 0 0 0
25/06/2019
11.53
 44 11.53 11.53 11.53 0 0 0
24/06/2019
11.53
 100 12.72 12.72 11.53 0 0 0
21/06/2019
12.72
 0 12.72 12.72 12.72 0 0 0
20/06/2019
12.72
 3 12.72 12.72 12.72 0 0 0
19/06/2019
12.72
 33 12.72 12.72 12.72 0 0 0
18/06/2019
12.72
 0 12.72 12.72 12.72 0 0 0
17/06/2019
12.72
 1,564 14.13 14.13 12.72 0 0 0
14/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
13/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
12/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
11/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
10/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
07/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
06/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
05/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
04/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
03/06/2019
14.13
 0 14.13 14.13 14.13 0 0 0
31/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
30/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |