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)
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
25/04/2024
17.43
 9,201 16.80 17.43 16.80 0 0 0
24/04/2024
17.27
 12,000 16.48 17.43 16.48 0 0 0
23/04/2024
17.27
 14,001 18.07 18.07 17.12 0 0 0
22/04/2024
18.07
 3,401 18.22 18.54 18.07 0 0 0
19/04/2024
18.07
 2,200 18.22 18.22 18.07 0 0 0
17/04/2024
18.30
 1,100 18.38 18.38 18.30 0 0 0
16/04/2024
18.38
 25,000 18.22 18.54 18.22 0 0 0
15/04/2024
18.86
 5,602 19.25 19.33 18.86 0 0 0
12/04/2024
19.25
 8,600 19.18 19.25 19.10 0 0 0
11/04/2024
19.57
 3,800 19.18 19.57 19.18 0 0 0
10/04/2024
19.57
 33,000 20.52 20.52 19.10 0 0 0
09/04/2024
20.60
 154 20.60 20.60 20.60 0 0 0
08/04/2024
20.21
 26,900 20.76 20.76 20.21 0 0 0
05/04/2024
20.36
 5,100 21.55 21.55 20.36 0 0 0
04/04/2024
22.50
 7,000 22.50 22.50 21.71 0 0 0
03/04/2024
22.58
 19,900 22.19 22.58 21.63 0 0 0
02/04/2024
22.66
 5,300 22.66 22.66 22.58 0 0 0
01/04/2024
22.66
 33,100 21.00 22.90 21.00 0 0 0
29/03/2024
21.24
 18,236 20.05 21.24 20.05 0 0 0
28/03/2024
20.21
 700 20.68 20.68 20.21 0 0 0
27/03/2024
20.60
 17,000 20.13 20.60 19.65 0 0 0
26/03/2024
20.13
 12,000 19.41 20.13 19.41 0 0 0
25/03/2024
19.41
 5,200 18.94 19.81 18.86 0 0 0
22/03/2024
19.02
 4,400 19.02 19.18 19.02 0 0 0
21/03/2024
19.18
 13,000 19.02 19.25 18.94 0 0 0
20/03/2024
19.33
 6,000 19.25 19.33 18.86 0 0 0
19/03/2024
19.33
 2,200 18.94 19.33 18.94 0 0 0
18/03/2024
18.94
 4,600 19.02 19.25 18.86 0 0 0
15/03/2024
19.49
 21,400 19.02 19.73 18.86 0 0 0
14/03/2024
19.10
 11,300 18.94 19.10 18.78 0 0 0
13/03/2024
19.02
 15,000 18.86 19.18 18.78 0 0 0
12/03/2024
18.86
 2,300 18.94 19.02 18.86 0 0 0
11/03/2024
18.86
 300 18.86 18.86 18.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |