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)
04/10/2023
19.22
 5,100 19.16 19.22 18.95 0 0 0
03/10/2023
19.16
 33,100 19.22 19.84 18.67 0 0 0
02/10/2023
19.22
 21,700 19.29 19.43 19.16 0 0 0
29/09/2023
19.29
 13,300 19.16 19.64 19.22 0 0 0
28/09/2023
19.16
 11,700 20.19 20.19 19.09 0 0 0
27/09/2023
20.19
 21,200 19.09 20.53 18.95 0 0 0
26/09/2023
19.09
 71,400 19.29 19.36 18.95 0 0 0
25/09/2023
19.29
 96,700 21.36 21.36 19.29 0 0 0
22/09/2023
21.36
 56,000 22.67 22.67 21.02 0 0 0
21/09/2023
22.67
 13,600 23.08 23.08 22.12 0 0 0
20/09/2023
23.08
 13,400 22.53 23.08 21.91 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2023
22.53
 10,600 23.29 23.29 22.53 0 0 0
18/09/2023
23.29
 30,900 22.82 23.29 22.14 0 0 0
15/09/2023
22.82
 23,800 22.82 22.95 22.41 0 0 0
14/09/2023
22.82
 24,800 23.63 23.63 22.48 0 0 0
13/09/2023
23.63
 26,200 23.36 24.37 23.02 0 0 0
12/09/2023
23.36
 46,700 23.36 23.70 22.68 0 0 0
11/09/2023
23.36
 50,000 24.24 24.24 23.09 0 0 0
08/09/2023
24.24
 61,500 24.51 24.91 24.03 0 0 0
07/09/2023
24.51
 110,300 23.29 25.05 23.22 0 0 0
06/09/2023
23.29
 32,900 23.22 23.56 22.75 0 0 0
05/09/2023
23.22
 32,000 23.63 24.17 23.09 0 0 0
31/08/2023
23.63
 68,500 22.75 24.37 21.87 0 0 0
30/08/2023
22.75
 41,300 22.48 22.75 22.00 0 0 0
29/08/2023
22.48
 16,800 22.75 23.22 22.48 0 0 0
28/08/2023
22.75
 20,500 22.48 22.75 21.66 0 0 0
25/08/2023
22.48
 47,100 23.29 23.36 22.48 0 0 0
24/08/2023
23.29
 65,400 23.42 23.42 22.34 0 0 0
23/08/2023
23.42
 107,000 23.42 23.42 23.02 0 0 0
22/08/2023
23.42
 140,800 24.10 25.73 22.34 0 0 0
21/08/2023
24.10
 47,600 25.32 25.66 24.10 0 0 0
18/08/2023
25.32
 184,700 24.78 27.08 24.37 0 0 0
17/08/2023
24.78
 67,000 23.02 25.32 22.82 0 0 0
16/08/2023
23.02
 84,100 23.90 23.90 22.41 0 0 0
15/08/2023
23.90
 112,700 22.34 24.58 22.68 0 0 0
14/08/2023
22.34
 59,400 20.31 22.34 20.99 0 0 0
11/08/2023
20.31
 298,500 20.31 20.38 19.29 0 0 0
10/08/2023
20.31
 63,800 20.45 20.45 19.43 0 0 0
09/08/2023
20.45
 68,200 20.51 20.99 19.63 0 0 0
08/08/2023
20.51
 12,400 20.99 20.99 20.51 0 0 0
07/08/2023
20.99
 3,500 20.78 20.99 20.65 0 0 0
04/08/2023
20.78
 30,300 20.99 21.33 20.38 0 0 0
03/08/2023
20.99
 4,200 20.99 21.33 20.99 0 0 0
02/08/2023
20.99
 9,300 21.53 21.53 20.78 0 0 0
01/08/2023
21.53
 6,000 21.39 21.66 21.53 0 0 0
31/07/2023
21.39
 39,800 20.85 21.60 20.38 0 0 0
28/07/2023
20.85
 10,600 21.39 21.39 20.65 0 0 0
27/07/2023
21.39
 37,600 21.60 21.66 20.72 0 0 0
26/07/2023
21.60
 25,600 22.14 22.34 20.99 0 0 0
25/07/2023
22.14
 23,800 22.34 22.34 21.39 0 0 0
24/07/2023
22.34
 44,100 21.60 23.70 21.80 0 0 0
21/07/2023
21.60
 21,400 19.63 21.60 19.97 0 0 0
20/07/2023
19.63
 19,600 19.23 19.63 18.75 0 0 0
19/07/2023
19.23
 11,600 18.96 19.23 18.41 0 0 0
18/07/2023
18.96
 6,100 19.29 19.29 18.96 0 0 0
17/07/2023
19.29
 16,200 18.96 19.29 18.62 0 0 0
14/07/2023
18.96
 1,500 18.96 18.96 18.96 0 0 0
13/07/2023
18.96
 22,800 18.62 18.96 18.55 0 0 0
12/07/2023
18.62
 5,100 18.62 18.62 18.28 0 0 0
11/07/2023
18.62
 3,100 18.82 19.16 18.41 0 0 0
10/07/2023
18.82
 7,900 18.28 18.89 18.48 0 0 0
07/07/2023
18.28
 2,800 18.41 18.62 18.28 0 0 0
06/07/2023
18.41
 2,700 18.41 18.62 18.28 0 0 0
05/07/2023
18.41
 2,400 18.62 19.16 18.41 0 0 0
04/07/2023
18.62
 6,400 18.75 18.75 18.62 0 0 0
03/07/2023
18.75
 7,000 18.41 18.75 18.35 0 0 0
30/06/2023
18.41
 3,812 18.69 18.69 18.28 0 0 0
29/06/2023
18.69
 4,800 18.96 18.96 18.48 0 0 0
28/06/2023
18.96
 26,100 18.69 18.96 18.28 0 0 0
27/06/2023
18.69
 11,500 18.62 18.96 18.62 0 0 0
26/06/2023
18.62
 4,000 18.75 19.29 18.62 0 0 0
23/06/2023
18.75
 9,700 19.02 19.57 18.75 0 0 0
22/06/2023
19.02
 3,700 18.82 19.02 18.96 0 0 0
21/06/2023
18.82
 3,800 18.96 20.24 18.75 0 0 0
20/06/2023
18.96
 1,686 18.96 19.29 18.75 0 0 0
19/06/2023
18.96
 13,400 19.63 19.63 18.96 0 0 0
16/06/2023
19.63
 74 19.63 19.63 19.63 0 0 0
15/06/2023
19.63
 0 19.63 19.63 19.63 0 0 0
14/06/2023
19.63
 15,912 19.09 19.70 19.09 0 0 0
13/06/2023
19.09
 17,100 19.29 19.63 18.69 0 0 0
12/06/2023
19.29
 7,400 19.29 19.50 19.02 0 0 0
09/06/2023
19.29
 2,000 19.23 19.29 19.23 0 0 0
08/06/2023
19.23
 43,300 19.70 19.97 19.16 0 0 0
07/06/2023
19.70
 7,300 19.63 19.97 19.63 0 0 0
06/06/2023
19.63
 11,215 19.90 19.90 19.63 0 0 0
05/06/2023
19.90
 43,800 19.77 19.90 19.50 0 0 0
02/06/2023
19.77
 11,500 20.04 20.99 19.77 0 0 0
01/06/2023
20.04
 3,200 19.57 20.04 19.29 0 0 0
31/05/2023
19.57
 17,000 19.84 19.90 19.57 0 0 0
30/05/2023
19.84
 26,256 19.29 20.04 19.63 0 0 0
29/05/2023
19.29
 19,600 19.63 20.17 19.23 0 0 0
26/05/2023
19.63
 22,800 19.09 19.63 18.96 0 0 0
25/05/2023
19.09
 20,400 19.02 19.09 18.96 0 0 0
24/05/2023
19.02
 10,800 19.16 19.63 18.96 0 0 0
23/05/2023
19.16
 7,300 19.70 19.70 19.16 0 0 0
22/05/2023
19.70
 13,610 19.63 20.31 18.96 0 0 0
19/05/2023
19.63
 37,700 19.02 19.77 18.35 0 0 0
18/05/2023
19.02
 300 18.69 19.02 18.69 0 0 0
17/05/2023
18.69
 6,600 18.62 19.63 18.62 0 0 0
16/05/2023
18.62
 10,500 18.41 18.96 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |