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

9.50
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
(2026-02-11) 		-0.80 -7.77% 140,700 0 0
9.40
10.30
9.50
2 tháng
(2026-01-12) 		-1.50 -13.64% 300,100 0 0
9.40
11
9.50
3 tháng
(2025-12-15) 		-1.90 -16.67% 338,300 0 0
9.40
11.50
9.50
6 tháng
(2025-09-15) 		-6.17 -39.39% 847,700 0 0
9.40
15.76
9.50
12 tháng
(2025-03-18) 		-4.99 -34.43% 1,717,100 0 0
9.40
15.95
9.50
24 tháng
(2024-03-25) 		-9.91 -51.06% 3,295,114 0 0
9.40
22.66
9.50
36 tháng
(2023-03-29) 		-14.64 -60.64% 8,028,956 0 0
9.40
29.12
9.50
60 tháng
(2021-04-08) 		-2.18 -18.65% 14,751,169 -700 0.1
9.40
49.63
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
13.60
 3,300 13.50 13.60 13.50 0 0 0
14/10/2025
13.70
 22,700 13.90 13.90 13.70 0 0 0
13/10/2025
13.70
 7,800 13.70 13.90 13.70 0 0 0
10/10/2025
13.90
 3,100 13.90 13.90 13.80 0 0 0
09/10/2025
13.90
 4,400 13.80 13.90 13.80 0 0 0
08/10/2025
13.90
 4,900 13.90 13.90 13.90 0 0 0
07/10/2025
13.90
 30,500 13.90 14.20 13.90 0 0 0
06/10/2025
13.80
 11,400 13.80 14.50 13.80 0 0 0
03/10/2025
13.90
 3,500 14 14 13.90 0 0 0
02/10/2025
14.10
 200 14.10 14.10 14.10 0 0 0
01/10/2025
14.10
 8,800 14.10 14.40 14 0 0 0
30/09/2025
14
 18,300 14.90 14.90 13.70 0 0 0
29/09/2025
14.80
 4,500 14.90 14.90 14.80 0 0 0
26/09/2025
14.80
 11,500 14.80 14.90 14.80 0 0 0
25/09/2025: Cổ tức tiền mặt tỉ lệ: 15%
25/09/2025
15
 16,800 15.20 15.30 14.90 0 0 0
24/09/2025
15.40
 47,800 15.31 15.49 15.31 0 0 0
23/09/2025
15.31
 27,200 15.67 15.67 15.31 0 0 0
22/09/2025
15.67
 17,500 15.86 15.86 15.67 0 0 0
19/09/2025
15.67
 11,000 15.67 15.67 15.49 0 0 0
18/09/2025
15.67
 18,500 15.49 15.67 15.49 0 0 0
17/09/2025
15.58
 14,500 15.76 15.76 15.49 0 0 0
16/09/2025
15.76
 30,900 15.67 15.86 15.49 0 0 0
15/09/2025
15.67
 14,900 15.76 15.76 15.49 0 0 0
12/09/2025
15.76
 50,400 15.49 15.76 15.40 0 0 0
11/09/2025
15.40
 21,500 15.58 16.22 15.40 0 0 0
10/09/2025
15.95
 11,800 15.49 15.95 15.49 0 0 0
09/09/2025
15.58
 1,100 15.22 15.58 15.22 0 0 0
08/09/2025
15.49
 17,300 15.86 15.86 15.31 0 0 0
05/09/2025
15.86
 5,000 15.86 15.86 15.86 0 0 0
04/09/2025
15.86
 30,100 15.31 15.86 15.13 0 0 0
03/09/2025
15.22
 49,200 15.49 15.49 15.13 0 0 0
29/08/2025
15.13
 7,100 15.31 15.31 15.13 0 0 0
28/08/2025
15.31
 107,800 15.49 15.49 14.76 0 0 0
27/08/2025
15.49
 34,800 15.49 15.49 15.49 0 0 0
26/08/2025
15.40
 9,800 15.04 15.40 14.94 0 0 0
25/08/2025
15.04
 500 15.04 15.13 15.04 0 0 0
22/08/2025
15.13
 1,200 14.76 15.13 14.76 0 0 0
21/08/2025
15.31
 2,000 15.04 15.31 14.76 0 0 0
20/08/2025
15.40
 5,400 15.04 15.40 14.76 0 0 0
19/08/2025
15.49
 18,600 15.04 15.49 15.04 0 0 0
18/08/2025
15.49
 3,800 15.49 15.49 14.94 0 0 0
15/08/2025
15.40
 19,000 15.22 15.49 14.85 0 0 0
14/08/2025
15.40
 600 15.31 15.40 15.31 0 0 0
13/08/2025
15.49
 8,100 15.22 15.49 15.22 0 0 0
12/08/2025
15.49
 14,900 15.49 15.49 15.22 0 0 0
11/08/2025
15.49
 13,300 15.49 15.49 15.04 0 0 0
08/08/2025
15.04
 7,600 15.22 15.22 14.94 0 0 0
07/08/2025
15.40
 600 15.40 15.40 15.40 0 0 0
06/08/2025
15.40
 900 15.31 15.40 14.94 0 0 0
05/08/2025
15.31
 9,000 15.13 15.40 15.04 0 0 0
04/08/2025
15.13
 8,900 15.04 15.13 14.94 0 0 0
01/08/2025
15.49
 2,000 15.49 15.49 15.49 0 0 0
31/07/2025
15.58
 3,500 15.49 15.58 15.04 0 0 0
30/07/2025
15.49
 5,700 15.49 15.49 15.49 0 0 0
29/07/2025
15.49
 10,300 15.67 15.76 15.13 0 0 0
28/07/2025
15.76
 6,600 15.40 15.76 15.13 0 0 0
25/07/2025
15.95
 2,900 15.76 15.95 15.76 0 0 0
24/07/2025
15.95
 10,000 15.49 15.95 15.49 0 0 0
23/07/2025
15.49
 2,600 15.40 15.40 15.40 0 0 0
22/07/2025
15.40
 700 15.49 15.49 14.94 0 0 0
21/07/2025
15.67
 900 15.58 15.76 15.58 0 0 0
18/07/2025
15.76
 100 15.76 15.76 15.76 0 0 0
17/07/2025
15.76
 15,900 15.31 16.22 15.22 0 0 0
16/07/2025
15.04
 500 15.04 15.04 15.04 0 0 0
15/07/2025
15.13
 2,400 15.22 15.22 15.13 0 0 0
14/07/2025
15.22
 9,600 15.31 15.31 14.49 0 0 0
11/07/2025
15.04
 8,400 14.85 15.13 14.85 0 0 0
10/07/2025
14.94
 600 14.85 14.94 14.85 0 0 0
09/07/2025
14.94
 13,300 14.31 14.94 14.31 0 0 0
08/07/2025
14.22
 2,400 14.12 14.40 14.12 0 0 0
07/07/2025
14.12
 1,100 14.12 14.58 14.12 0 0 0
04/07/2025
14.40
 300 14.40 14.40 14.40 0 0 0
03/07/2025
14.58
 300 14.58 14.58 14.58 0 0 0
02/07/2025
14.58
 1,500 14.58 14.58 14.58 0 0 0
01/07/2025
14.58
 2,400 14.58 14.58 14.58 0 0 0
30/06/2025
14.40
 7,200 14.58 14.58 14.40 0 0 0
27/06/2025
14.58
 3,400 14.49 14.58 14.49 0 0 0
26/06/2025
14.58
 18,800 14.58 14.58 14.12 0 0 0
25/06/2025
14.58
 4,600 14.58 14.58 14.12 0 0 0
24/06/2025
14.58
 400 14.40 14.94 14.03 0 0 0
23/06/2025
14.40
 1,000 14.40 14.40 13.94 0 0 0
20/06/2025
14.40
 0 14.40 14.40 14.40 0 0 0
19/06/2025
14.40
 300 14.40 14.40 13.85 0 0 0
18/06/2025
13.85
 300 13.85 13.85 13.85 0 0 0
17/06/2025
14.40
 100 14.40 14.40 14.40 0 0 0
16/06/2025
14.40
 800 13.94 13.94 13.94 0 0 0
13/06/2025
14.40
 0 14.40 14.40 14.40 0 0 0
12/06/2025
14.40
 1,900 13.40 14.49 13.40 0 0 0
11/06/2025
14.49
 0 14.49 14.49 14.49 0 0 0
10/06/2025
14.49
 0 14.49 14.49 14.49 0 0 0
09/06/2025
14.49
 900 14.12 14.49 14.12 0 0 0
06/06/2025
14.49
 1,100 14.40 14.49 14.40 0 0 0
05/06/2025
14.49
 7,200 13.94 14.03 13.94 0 0 0
04/06/2025
14.22
 10,200 14.12 14.22 13.94 0 0 0
03/06/2025
14.31
 0 14.31 14.31 14.31 0 0 0
02/06/2025
14.31
 13,500 13.85 14.31 13.67 0 0 0
30/05/2025
13.76
 2,500 13.76 13.76 13.76 0 0 0
29/05/2025
14.12
 4,400 13.85 14.12 13.85 0 0 0
28/05/2025
13.76
 8,000 14.22 14.49 14.22 0 0 0
27/05/2025
14.12
 2,200 13.67 13.67 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |