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

8.90
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
(2026-03-30) 		-0.40 -4.30% 86,800 0 0
8.90
9.70
8.90
2 tháng
(2026-03-02) 		-0.90 -9.18% 202,300 0 0
8.90
10.10
8.90
3 tháng
(2026-01-29) 		-1.60 -15.24% 330,400 0 0
8.90
10.60
8.90
6 tháng
(2025-10-31) 		-3.40 -27.64% 593,000 0 0
8.90
12.50
8.90
12 tháng
(2025-05-05) 		-5.22 -36.99% 1,739,700 0 0
8.90
15.95
8.90
24 tháng
(2024-05-09) 		-6.16 -40.88% 2,997,275 0 0
8.90
17.83
8.90
36 tháng
(2023-05-15) 		-12.28 -57.97% 7,839,807 0 0
8.90
29.12
8.90
60 tháng
(2021-05-25) 		-9.04 -50.40% 14,441,185 -4,600 0.1
8.90
49.63
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
14.49
 884 13.67 14.49 13.67 0 0 0
18/09/2024
14.76
 600 13.76 14.76 13.76 0 0 0
17/09/2024
14.49
 5,500 13.67 14.49 13.40 0 0 0
16/09/2024
14.67
 784 14.67 14.67 14.67 0 0 0
13/09/2024
14.67
 1,300 13.76 14.67 13.40 0 0 0
12/09/2024
14.76
 520 13.76 14.76 13.76 0 0 0
11/09/2024
14.94
 0 14.94 14.94 14.94 0 0 0
10/09/2024
14.94
 60 14.94 14.94 14.94 0 0 0
09/09/2024
14.94
 10,715 13.94 14.94 13.94 0 0 0
06/09/2024
15.13
 0 15.13 15.13 15.13 0 0 0
05/09/2024
15.13
 0 15.13 15.13 15.13 0 0 0
04/09/2024
15.13
 100 15.13 15.13 15.13 0 0 0
30/08/2024
14.67
 1,100 14.67 14.67 14.67 0 0 0
29/08/2024
14.76
 100 14.76 14.76 14.76 0 0 0
28/08/2024
14.76
 200 14.58 14.76 14.58 0 0 0
27/08/2024
14.58
 500 14.12 14.58 14.12 0 0 0
26/08/2024
14.58
 507 14.58 14.58 14.58 0 0 0
23/08/2024
14.58
 21,300 14.12 14.58 13.85 0 0 0
22/08/2024
14.76
 0 14.76 14.76 14.76 0 0 0
21/08/2024
14.76
 15,500 14.40 14.76 14.12 0 0 0
20/08/2024
14.85
 1,000 14.85 14.85 14.85 0 0 0
19/08/2024
14.85
 31,500 15.22 15.22 14.12 0 0 0
16/08/2024
15.04
 2,700 15.04 15.13 14.31 0 0 0
15/08/2024
15.04
 800 14.76 15.04 14.58 0 0 0
14/08/2024
15.04
 4,900 14.40 15.04 14.40 0 0 0
13/08/2024
15.31
 0 15.31 15.31 15.31 0 0 0
12/08/2024
15.31
 0 15.31 15.31 15.31 0 0 0
09/08/2024
15.31
 2,200 15.31 15.31 14.49 0 0 0
08/08/2024
15.40
 600 15.04 15.40 15.04 0 0 0
07/08/2024
15.22
 10,200 15.31 15.31 15.22 0 0 0
06/08/2024
15.31
 1,900 15.04 15.31 13.76 0 0 0
05/08/2024
15.04
 6,000 15.40 15.40 15.04 0 0 0
02/08/2024
15.49
 300 15.49 15.49 15.49 0 0 0
01/08/2024
15.95
 0 15.95 15.95 15.95 0 0 0
31/07/2024
15.95
 1,700 15.49 15.95 15.49 0 0 0
30/07/2024
15.76
 600 15.76 15.76 15.76 0 0 0
29/07/2024
15.95
 500 15.95 15.95 15.95 0 0 0
26/07/2024
16.13
 600 15.40 16.13 15.40 0 0 0
25/07/2024
16.31
 19,600 15.49 16.31 15.31 0 0 0
24/07/2024
16.58
 400 15.31 16.58 15.31 0 0 0
23/07/2024
16.68
 1,010 16.22 16.68 16.22 0 0 0
22/07/2024
16.22
 2,100 16.31 16.31 15.49 0 0 0
19/07/2024
16.40
 13,300 16.40 17.95 15.95 0 0 0
18/07/2024
17.04
 11,300 16.86 17.04 16.40 0 0 0
17/07/2024
16.86
 1,000 16.86 16.86 16.86 0 0 0
16/07/2024
16.86
 6,122 17.22 17.68 16.40 0 0 0
15/07/2024
16.40
 600 16.40 16.40 16.40 0 0 0
12/07/2024
17.22
 6,800 16.40 17.50 16.04 0 0 0
11/07/2024
17.68
 4,125 17.68 17.68 17.22 0 0 0
10/07/2024
17.68
 2,200 17.04 17.77 17.04 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/07/2024
17.40
 5,135 17.50 17.50 17.22 0 0 0
08/07/2024
16.88
 25,800 15.13 17.04 15.13 0 0 0
05/07/2024
16.09
 600 17.59 17.59 16.09 0 0 0
04/07/2024
17.67
 200 17.67 17.67 17.67 0 0 0
03/07/2024
17.59
 1,900 17.19 17.59 17.19 0 0 0
02/07/2024
17.83
 600 17.83 17.83 17.83 0 0 0
01/07/2024
17.83
 3,900 17.19 17.83 17.12 0 0 0
28/06/2024
17.59
 4,765 18.07 18.07 17.04 0 0 0
27/06/2024
17.12
 13,300 17.59 18.07 16.72 0 0 0
26/06/2024
17.59
 6,000 16.64 17.67 16.64 0 0 0
25/06/2024
16.64
 12,100 17.27 17.43 16.24 0 0 0
24/06/2024
17.67
 9,830 17.27 18.07 16.88 0 0 0
21/06/2024
16.88
 16,870 15.61 16.88 15.61 0 0 0
20/06/2024
15.37
 1,000 15.21 15.37 15.21 0 0 0
19/06/2024
15.37
 4,900 15.37 15.37 15.21 0 0 0
18/06/2024
15.13
 2,400 15.13 15.13 14.90 0 0 0
17/06/2024
14.90
 600 14.90 14.90 14.90 0 0 0
14/06/2024
15.06
 1,800 15.13 15.21 15.06 0 0 0
13/06/2024
15.06
 6,700 15.21 15.29 15.06 0 0 0
12/06/2024
15.21
 500 15.21 15.21 15.21 0 0 0
11/06/2024
15.13
 200 15.13 15.13 15.13 0 0 0
10/06/2024
15.53
 15,600 15.06 15.53 14.82 0 0 0
07/06/2024
15.06
 54,300 14.90 15.21 14.90 0 0 0
06/06/2024
14.74
 7,605 14.98 14.98 14.66 0 0 0
05/06/2024
14.66
 4,300 15.06 15.06 14.66 0 0 0
04/06/2024
15.13
 3,600 14.82 15.13 14.82 0 0 0
03/06/2024
15.21
 200 15.13 15.21 15.13 0 0 0
31/05/2024
15.06
 6,300 14.82 15.06 14.74 0 0 0
30/05/2024
15.06
 11,300 15.06 15.06 14.74 0 0 0
29/05/2024
15.06
 8,200 15.06 15.06 14.90 0 0 0
28/05/2024
15.06
 10,900 14.98 15.06 14.82 0 0 0
27/05/2024
14.74
 7,300 14.66 14.74 14.66 0 0 0
24/05/2024
14.98
 9,700 14.98 14.98 14.58 0 0 0
23/05/2024
15.06
 5,200 14.98 15.06 14.82 0 0 0
22/05/2024
14.82
 8,900 14.90 14.98 14.82 0 0 0
21/05/2024
14.90
 6,300 14.90 14.90 14.90 0 0 0
20/05/2024
14.90
 12,700 15.13 15.13 14.90 0 0 0
17/05/2024
15.21
 16,600 15.13 15.21 14.82 0 0 0
16/05/2024
15.13
 101 15.13 15.13 15.13 0 0 0
15/05/2024
14.82
 12,300 15.21 15.21 14.82 0 0 0
14/05/2024
15.21
 42,400 15.06 15.21 15.06 0 0 0
13/05/2024
15.06
 2,200 15.06 15.06 15.06 0 0 0
10/05/2024
15.06
 4,200 15.06 15.06 15.06 0 0 0
09/05/2024
15.06
 23,900 15.13 15.21 14.42 0 0 0
08/05/2024
15.06
 7,900 15.06 15.13 14.42 0 0 0
07/05/2024
15.06
 2,043 14.82 15.06 14.82 0 0 0
06/05/2024
14.82
 7,900 14.66 15.29 14.42 0 0 0
03/05/2024
14.66
 3,800 14.34 14.66 14.34 0 0 0
02/05/2024
15.61
 85,801 14.26 15.69 14.18 0 0 0
26/04/2024
15.69
 67,900 16.88 17.19 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |