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)
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
29/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
28/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
27/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
24/05/2019
14.13
 0 14.13 14.13 14.13 0 0 0
23/05/2019
14.13
 102 13.61 14.13 14.13 0 0 0
22/05/2019
13.61
 0 13.61 13.61 13.61 0 0 0
21/05/2019
13.61
 100 12.65 13.61 13.61 0 0 0
20/05/2019
12.65
 200 13.98 14.65 12.65 0 0 0
17/05/2019
13.98
 200 12.94 13.98 13.76 0 0 0
16/05/2019
12.94
 5,200 14.36 14.36 12.94 0 0 0
15/05/2019
14.36
 0 14.36 14.36 14.36 0 0 0
14/05/2019
14.36
 0 14.36 14.36 14.36 0 0 0
13/05/2019
14.36
 1,500 15.92 15.92 14.36 0 0 0
10/05/2019
15.92
 0 15.92 15.92 15.92 0 0 0
09/05/2019
15.92
 9,800 15.77 15.92 14.21 0 0 0
08/05/2019
15.77
 200 15.47 15.77 13.98 0 0 0
07/05/2019
15.47
 6,200 14.58 15.47 15.25 0 0 0
06/05/2019
14.58
 100 13.76 14.58 14.58 0 0 0
03/05/2019
13.76
 0 13.76 13.76 13.76 0 0 0
02/05/2019
13.76
 0 13.76 13.76 13.76 0 0 0
26/04/2019
13.76
 1,000 15.25 15.25 13.76 0 0 0
25/04/2019
15.25
 600 15.40 15.40 13.91 0 0 0
24/04/2019
15.40
 74,000 15.55 15.55 14.06 0 0 0
23/04/2019
15.55
 400 14.58 15.55 13.17 0 0 0
22/04/2019
14.58
 200 16.14 16.14 14.58 0 0 0
19/04/2019
16.14
 300 15.25 16.14 13.76 0 0 0
18/04/2019
15.25
 100 13.91 15.25 15.25 0 0 0
17/04/2019
13.91
 800 15.40 15.40 13.91 0 0 0
16/04/2019
15.40
 200 17.11 17.11 15.40 0 0 0
12/04/2019
17.11
 15,300 16.89 18.30 15.25 0 0 0
11/04/2019
16.89
 4,600 18.75 18.75 16.89 0 0 0
10/04/2019
18.75
 100 20.83 20.83 18.75 0 0 0
09/04/2019
20.83
 100 23.13 23.13 20.83 0 0 0
08/04/2019
23.13
 100 25.66 25.66 23.13 0 0 0
05/04/2019
25.66
 100 28.49 28.49 25.66 0 0 0
04/04/2019
28.49
 0 28.49 28.49 28.49 0 0 0
03/04/2019
28.49
 0 28.49 28.49 28.49 0 0 0
02/04/2019
28.49
 0 28.49 28.49 28.49 0 0 0
01/04/2019
28.49
 0 28.49 28.49 28.49 0 0 0
29/03/2019
28.49
 0 28.49 28.49 28.49 0 0 0
28/03/2019
28.49
 0 28.49 28.49 28.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |