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

7.10
-0.20
(-2.74%)
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
(2026-06-29) 		-0.27 -3.51% 44,900 0 0
7.30
7.80
7.30
2 tháng
(2026-05-29) 		-0.44 -5.67% 205,500 0 0
7.30
8.61
7.30
3 tháng
(2026-04-29) 		-0.44 -5.67% 261,500 0 0
7.30
8.61
7.30
6 tháng
(2026-01-29) 		-1.83 -20.05% 589,100 0 0
7.30
9.22
7.30
12 tháng
(2025-08-04) 		-5.85 -44.50% 1,712,700 0 0
7.30
13.87
7.30
24 tháng
(2024-08-07) 		-5.93 -44.83% 2,782,612 0 0
7.30
14.10
7.30
36 tháng
(2023-08-14) 		-15.04 -67.33% 6,834,442 0 0
7.30
25.32
7.30
60 tháng
(2021-08-23) 		-7.56 -50.88% 14,505,585 0 0.2
7.30
43.16
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
14.42
 400 13.31 14.42 13.31 0 0 0
23/07/2024
14.50
 1,010 14.10 14.50 14.10 0 0 0
22/07/2024
14.10
 2,100 14.18 14.18 13.47 0 0 0
19/07/2024
14.26
 13,300 14.26 15.61 13.87 0 0 0
18/07/2024
14.82
 11,300 14.66 14.82 14.26 0 0 0
17/07/2024
14.66
 1,000 14.66 14.66 14.66 0 0 0
16/07/2024
14.66
 6,122 14.98 15.37 14.26 0 0 0
15/07/2024
14.26
 600 14.26 14.26 14.26 0 0 0
12/07/2024
14.98
 6,800 14.26 15.21 13.95 0 0 0
11/07/2024
15.37
 4,125 15.37 15.37 14.98 0 0 0
10/07/2024
15.37
 2,200 14.82 15.45 14.82 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/07/2024
15.13
 5,135 15.21 15.21 14.98 0 0 0
08/07/2024
14.68
 25,800 13.16 14.81 13.16 0 0 0
05/07/2024
13.99
 600 15.30 15.30 13.99 0 0 0
04/07/2024
15.37
 200 15.37 15.37 15.37 0 0 0
03/07/2024
15.30
 1,900 14.95 15.30 14.95 0 0 0
02/07/2024
15.50
 600 15.50 15.50 15.50 0 0 0
01/07/2024
15.50
 3,900 14.95 15.50 14.88 0 0 0
28/06/2024
15.30
 4,765 15.71 15.71 14.81 0 0 0
27/06/2024
14.88
 13,300 15.30 15.71 14.54 0 0 0
26/06/2024
15.30
 6,000 14.47 15.37 14.47 0 0 0
25/06/2024
14.47
 12,100 15.02 15.16 14.13 0 0 0
24/06/2024
15.37
 9,830 15.02 15.71 14.68 0 0 0
21/06/2024
14.68
 16,870 13.57 14.68 13.57 0 0 0
20/06/2024
13.37
 1,000 13.23 13.37 13.23 0 0 0
19/06/2024
13.37
 4,900 13.37 13.37 13.23 0 0 0
18/06/2024
13.16
 2,400 13.16 13.16 12.95 0 0 0
17/06/2024
12.95
 600 12.95 12.95 12.95 0 0 0
14/06/2024
13.09
 1,800 13.16 13.23 13.09 0 0 0
13/06/2024
13.09
 6,700 13.23 13.30 13.09 0 0 0
12/06/2024
13.23
 500 13.23 13.23 13.23 0 0 0
11/06/2024
13.16
 200 13.16 13.16 13.16 0 0 0
10/06/2024
13.51
 15,600 13.09 13.51 12.88 0 0 0
07/06/2024
13.09
 54,300 12.95 13.23 12.95 0 0 0
06/06/2024
12.82
 7,605 13.02 13.02 12.75 0 0 0
05/06/2024
12.75
 4,300 13.09 13.09 12.75 0 0 0
04/06/2024
13.16
 3,600 12.88 13.16 12.88 0 0 0
03/06/2024
13.23
 200 13.16 13.23 13.16 0 0 0
31/05/2024
13.09
 6,300 12.88 13.09 12.82 0 0 0
30/05/2024
13.09
 11,300 13.09 13.09 12.82 0 0 0
29/05/2024
13.09
 8,200 13.09 13.09 12.95 0 0 0
28/05/2024
13.09
 10,900 13.02 13.09 12.88 0 0 0
27/05/2024
12.82
 7,300 12.75 12.82 12.75 0 0 0
24/05/2024
13.02
 9,700 13.02 13.02 12.68 0 0 0
23/05/2024
13.09
 5,200 13.02 13.09 12.88 0 0 0
22/05/2024
12.88
 8,900 12.95 13.02 12.88 0 0 0
21/05/2024
12.95
 6,300 12.95 12.95 12.95 0 0 0
20/05/2024
12.95
 12,700 13.16 13.16 12.95 0 0 0
17/05/2024
13.23
 16,600 13.16 13.23 12.88 0 0 0
16/05/2024
13.16
 101 13.16 13.16 13.16 0 0 0
15/05/2024
12.88
 12,300 13.23 13.23 12.88 0 0 0
14/05/2024
13.23
 42,400 13.09 13.23 13.09 0 0 0
13/05/2024
13.09
 2,200 13.09 13.09 13.09 0 0 0
10/05/2024
13.09
 4,200 13.09 13.09 13.09 0 0 0
09/05/2024
13.09
 23,900 13.16 13.23 12.54 0 0 0
08/05/2024
13.09
 7,900 13.09 13.16 12.54 0 0 0
07/05/2024
13.09
 2,043 12.88 13.09 12.88 0 0 0
06/05/2024
12.88
 7,900 12.75 13.30 12.54 0 0 0
03/05/2024
12.75
 3,800 12.47 12.75 12.47 0 0 0
02/05/2024
13.57
 85,801 12.40 13.64 12.33 0 0 0
26/04/2024
13.64
 67,900 14.68 14.95 13.64 0 0 0
25/04/2024
15.16
 9,201 14.61 15.16 14.61 0 0 0
24/04/2024
15.02
 12,000 14.33 15.16 14.33 0 0 0
23/04/2024
15.02
 14,001 15.71 15.71 14.88 0 0 0
22/04/2024
15.71
 3,401 15.85 16.12 15.71 0 0 0
19/04/2024
15.71
 2,200 15.85 15.85 15.71 0 0 0
17/04/2024
15.92
 1,100 15.99 15.99 15.92 0 0 0
16/04/2024
15.99
 25,000 15.85 16.12 15.85 0 0 0
15/04/2024
16.40
 5,602 16.74 16.81 16.40 0 0 0
12/04/2024
16.74
 8,600 16.67 16.74 16.61 0 0 0
11/04/2024
17.02
 3,800 16.67 17.02 16.67 0 0 0
10/04/2024
17.02
 33,000 17.85 17.85 16.61 0 0 0
09/04/2024
17.91
 154 17.91 17.91 17.91 0 0 0
08/04/2024
17.57
 26,900 18.05 18.05 17.57 0 0 0
05/04/2024
17.71
 5,100 18.74 18.74 17.71 0 0 0
04/04/2024
19.57
 7,000 19.57 19.57 18.88 0 0 0
03/04/2024
19.64
 19,900 19.29 19.64 18.81 0 0 0
02/04/2024
19.71
 5,300 19.71 19.71 19.64 0 0 0
01/04/2024
19.71
 33,100 18.26 19.91 18.26 0 0 0
29/03/2024
18.47
 18,236 17.43 18.47 17.43 0 0 0
28/03/2024
17.57
 700 17.98 17.98 17.57 0 0 0
27/03/2024
17.91
 17,000 17.50 17.91 17.09 0 0 0
26/03/2024
17.50
 12,000 16.88 17.50 16.88 0 0 0
25/03/2024
16.88
 5,200 16.47 17.23 16.40 0 0 0
22/03/2024
16.54
 4,400 16.54 16.67 16.54 0 0 0
21/03/2024
16.67
 13,000 16.54 16.74 16.47 0 0 0
20/03/2024
16.81
 6,000 16.74 16.81 16.40 0 0 0
19/03/2024
16.81
 2,200 16.47 16.81 16.47 0 0 0
18/03/2024
16.47
 4,600 16.54 16.74 16.40 0 0 0
15/03/2024
16.95
 21,400 16.54 17.16 16.40 0 0 0
14/03/2024
16.61
 11,300 16.47 16.61 16.33 0 0 0
13/03/2024
16.54
 15,000 16.40 16.67 16.33 0 0 0
12/03/2024
16.40
 2,300 16.47 16.54 16.40 0 0 0
11/03/2024
16.40
 300 16.40 16.40 16.40 0 0 0
08/03/2024
16.40
 8,400 16.54 16.61 16.33 0 0 0
07/03/2024
16.40
 800 16.40 16.40 16.40 0 0 0
06/03/2024
16.40
 13,300 16.40 16.47 16.33 0 0 0
05/03/2024
16.47
 500 16.47 16.47 16.47 0 0 0
04/03/2024
16.40
 5,900 16.67 16.74 16.33 0 0 0
01/03/2024
16.67
 2,700 16.40 16.74 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |