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)
29/02/2024
16.47
 5,400 16.40 16.67 16.40 0 0 0
28/02/2024
16.40
 1,200 16.40 16.40 16.40 0 0 0
27/02/2024
16.47
 1,900 16.47 16.47 16.47 0 0 0
26/02/2024
16.47
 100 16.47 16.47 16.47 0 0 0
23/02/2024
16.40
 4,700 16.61 16.61 16.40 0 0 0
22/02/2024
16.40
 3,400 16.47 16.47 16.40 0 0 0
21/02/2024
16.47
 751 16.47 16.47 16.47 0 0 0
20/02/2024
16.61
 19,200 16.54 16.61 16.47 0 0 0
19/02/2024
16.61
 10,700 16.61 16.67 16.33 0 0 0
16/02/2024
16.61
 8,600 16.40 16.61 16.40 0 0 0
15/02/2024
16.40
 4,301 16.40 16.40 16.40 0 0 0
07/02/2024
16.40
 9,300 16.19 16.40 16.12 0 0 0
06/02/2024
16.12
 3,700 16.19 16.19 16.12 0 0 0
05/02/2024
16.19
 9,400 16.19 16.19 16.19 0 0 0
02/02/2024
16.05
 5,500 16.12 16.33 16.05 0 0 0
01/02/2024
16.33
 7,500 16.47 16.47 16.05 0 0 0
31/01/2024
16.47
 18,900 16.33 16.47 16.26 0 0 0
30/01/2024
16.33
 18,800 16.40 16.40 16.33 0 0 0
29/01/2024
16.40
 11,600 16.05 16.40 16.05 0 0 0
26/01/2024
16.26
 15,800 16.40 16.54 16.26 0 0 0
25/01/2024
16.19
 9,400 16.19 16.33 16.19 0 0 0
24/01/2024
16.05
 18,600 16.19 16.19 15.92 0 0 0
23/01/2024
16.54
 17,100 16.54 16.54 16.26 0 0 0
22/01/2024
16.74
 11,100 16.95 17.16 16.40 0 0 0
19/01/2024
16.67
 30,400 16.54 16.67 16.26 0 0 0
18/01/2024
16.54
 83,514 17.71 17.85 16.12 0 0 0
17/01/2024
17.91
 18,702 17.91 18.40 17.85 0 0 0
16/01/2024
17.91
 13,341 17.91 17.91 17.85 0 0 0
15/01/2024
17.91
 21,100 17.91 17.98 17.91 0 0 0
12/01/2024
17.98
 16,000 17.98 17.98 17.91 0 0 0
11/01/2024
17.98
 23,800 17.85 17.98 17.57 0 0 0
10/01/2024
17.85
 7,800 17.64 17.85 17.64 0 0 0
09/01/2024
17.78
 3,700 17.57 17.85 17.57 0 0 0
08/01/2024
17.85
 1,600 17.57 17.85 17.43 0 0 0
05/01/2024
17.57
 2,000 18.05 18.05 17.50 0 0 0
04/01/2024
17.78
 6,300 18.60 18.60 17.50 0 0 0
03/01/2024
17.50
 3,919 17.36 17.50 17.36 0 0 0
02/01/2024
17.50
 4,200 17.29 17.50 17.23 0 0 0
29/12/2023
17.43
 11,200 17.36 17.43 17.02 0 0 0
28/12/2023
17.36
 4,500 17.29 17.36 17.09 0 0 0
27/12/2023
17.29
 1,900 17.23 17.29 17.23 0 0 0
26/12/2023
17.23
 2,500 17.23 17.29 17.02 0 0 0
25/12/2023
17.23
 300 17.36 17.57 17.23 0 0 0
22/12/2023
17.36
 8,100 17.16 17.36 16.61 0 0 0
21/12/2023
17.16
 300 17.16 17.16 17.16 0 0 0
20/12/2023
17.16
 600 17.02 17.16 17.02 0 0 0
19/12/2023
17.02
 6,700 17.09 17.16 16.67 0 0 0
18/12/2023
17.09
 4,400 17.23 17.23 16.88 0 0 0
15/12/2023
17.23
 6,900 17.29 17.29 16.88 0 0 0
14/12/2023
17.29
 500 17.36 17.36 17.23 0 0 0
13/12/2023
17.36
 20,100 17.36 17.36 16.88 0 0 0
12/12/2023
17.36
 1,500 17.64 17.64 17.36 0 0 0
11/12/2023
17.64
 5,700 17.78 17.91 17.29 0 0 0
08/12/2023
17.78
 8,100 17.78 17.78 17.23 0 0 0
07/12/2023
17.78
 5,900 17.36 17.78 17.36 0 0 0
06/12/2023
17.36
 14,100 17.71 17.91 17.29 0 0 0
05/12/2023
17.71
 13,800 17.78 17.78 17.36 0 0 0
04/12/2023
17.78
 4,400 17.71 18.19 17.43 0 0 0
01/12/2023
17.71
 100 17.91 17.91 17.71 0 0 0
30/11/2023
17.91
 5,800 18.26 18.26 17.23 0 0 0
29/11/2023
18.26
 400 17.78 18.53 17.64 0 0 0
28/11/2023
17.78
 7,700 17.78 17.78 17.23 0 0 0
27/11/2023
17.78
 0 17.78 17.78 17.78 0 0 0
24/11/2023
17.78
 5,900 17.78 17.98 17.02 0 0 0
23/11/2023
17.78
 3,600 18.05 18.05 17.78 0 0 0
22/11/2023
18.05
 6,800 17.91 18.05 17.91 0 0 0
21/11/2023
17.91
 10,900 17.57 17.91 17.29 0 0 0
20/11/2023
17.57
 7,300 17.71 17.71 17.36 0 0 0
17/11/2023
17.71
 9,500 17.91 18.05 17.57 0 0 0
16/11/2023
17.91
 15,700 17.78 17.91 17.85 0 0 0
15/11/2023
17.78
 12,800 17.78 18.81 17.78 0 0 0
14/11/2023
17.78
 17,900 17.78 17.78 17.36 0 0 0
13/11/2023
17.78
 3,800 17.98 17.98 17.78 0 0 0
10/11/2023
17.98
 6,700 18.26 18.33 17.71 0 0 0
09/11/2023
18.26
 10,500 18.47 18.60 17.91 0 0 0
08/11/2023
18.47
 13,600 18.12 18.47 17.91 0 0 0
07/11/2023
18.12
 2,300 18.12 18.12 17.91 0 0 0
06/11/2023
18.12
 2,800 17.78 18.12 18.05 0 0 0
03/11/2023
17.78
 2,400 17.64 17.91 17.71 0 0 0
02/11/2023
17.64
 11,900 17.02 17.78 17.29 0 0 0
01/11/2023
17.02
 4,800 17.09 17.09 16.95 0 0 0
31/10/2023
17.09
 4,700 16.88 17.09 16.81 0 0 0
30/10/2023
16.88
 6,300 17.09 17.09 16.88 0 0 0
27/10/2023
17.09
 8,900 16.88 17.29 16.88 0 0 0
26/10/2023
16.88
 57,900 18.60 18.60 16.81 0 0 0
25/10/2023
18.60
 2,500 18.67 18.74 18.53 0 0 0
24/10/2023
18.67
 8,000 18.47 18.74 18.12 0 0 0
23/10/2023
18.47
 1,900 18.53 18.53 18.05 0 0 0
20/10/2023
18.53
 16,100 18.74 18.74 18.05 0 0 0
19/10/2023
18.74
 9,100 18.88 18.88 18.12 0 0 0
18/10/2023
18.88
 46,800 19.16 19.16 18.26 0 0 0
17/10/2023
19.16
 148,100 20.46 20.46 18.47 0 0 0
16/10/2023
20.46
 18,400 19.98 20.46 19.84 0 0 0
13/10/2023
19.98
 21,600 20.26 20.26 19.84 0 0 0
12/10/2023
20.26
 8,800 20.53 20.53 20.12 0 0 0
11/10/2023
20.53
 15,900 20.33 20.60 19.91 0 0 0
10/10/2023
20.33
 6,900 20.19 20.33 19.84 0 0 0
09/10/2023
20.19
 6,300 20.12 20.26 20.12 0 0 0
06/10/2023
20.12
 13,600 19.29 20.81 19.43 0 0 0
05/10/2023
19.29
 12,900 19.22 19.64 19.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |