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

10.50
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
(2025-12-29) 		-0.70 -6.25% 122,100 0 0
10.50
11.20
10.50
2 tháng
(2025-11-28) 		-1.50 -12.50% 153,600 0 0
10.50
12
10.50
3 tháng
(2025-10-29) 		-2 -16% 260,900 0 0
10.50
12.50
10.50
6 tháng
(2025-07-31) 		-5.08 -32.62% 1,115,900 0 0
10.50
15.95
10.50
12 tháng
(2025-02-03) 		-3.62 -25.66% 1,661,423 0 0
10.50
15.95
10.50
24 tháng
(2024-02-07) 		-8.36 -44.32% 3,279,166 0 0
10.50
22.66
10.50
36 tháng
(2023-02-13) 		-11.92 -53.17% 7,945,128 0 0
10.50
29.12
10.50
60 tháng
(2021-02-22) 		-0.64 -5.72% 14,744,476 -700 0.1
9.28
49.63
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
18.86
 8,400 19.02 19.10 18.78 0 0 0
07/03/2024
18.86
 800 18.86 18.86 18.86 0 0 0
06/03/2024
18.86
 13,300 18.86 18.94 18.78 0 0 0
05/03/2024
18.94
 500 18.94 18.94 18.94 0 0 0
04/03/2024
18.86
 5,900 19.18 19.25 18.78 0 0 0
01/03/2024
19.18
 2,700 18.86 19.25 18.86 0 0 0
29/02/2024
18.94
 5,400 18.86 19.18 18.86 0 0 0
28/02/2024
18.86
 1,200 18.86 18.86 18.86 0 0 0
27/02/2024
18.94
 1,900 18.94 18.94 18.94 0 0 0
26/02/2024
18.94
 100 18.94 18.94 18.94 0 0 0
23/02/2024
18.86
 4,700 19.10 19.10 18.86 0 0 0
22/02/2024
18.86
 3,400 18.94 18.94 18.86 0 0 0
21/02/2024
18.94
 751 18.94 18.94 18.94 0 0 0
20/02/2024
19.10
 19,200 19.02 19.10 18.94 0 0 0
19/02/2024
19.10
 10,700 19.10 19.18 18.78 0 0 0
16/02/2024
19.10
 8,600 18.86 19.10 18.86 0 0 0
15/02/2024
18.86
 4,301 18.86 18.86 18.86 0 0 0
07/02/2024
18.86
 9,300 18.62 18.86 18.54 0 0 0
06/02/2024
18.54
 3,700 18.62 18.62 18.54 0 0 0
05/02/2024
18.62
 9,400 18.62 18.62 18.62 0 0 0
02/02/2024
18.46
 5,500 18.54 18.78 18.46 0 0 0
01/02/2024
18.78
 7,500 18.94 18.94 18.46 0 0 0
31/01/2024
18.94
 18,900 18.78 18.94 18.70 0 0 0
30/01/2024
18.78
 18,800 18.86 18.86 18.78 0 0 0
29/01/2024
18.86
 11,600 18.46 18.86 18.46 0 0 0
26/01/2024
18.70
 15,800 18.86 19.02 18.70 0 0 0
25/01/2024
18.62
 9,400 18.62 18.78 18.62 0 0 0
24/01/2024
18.46
 18,600 18.62 18.62 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |