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% 45,600 0 0
7.10
7.80
7.10
2 tháng
(2026-06-01) 		-0.53 -6.72% 205,600 0 0
7.10
8.61
7.10
3 tháng
(2026-05-04) 		-0.53 -6.72% 262,200 0 0
7.10
8.61
7.10
6 tháng
(2026-01-30) 		-1.92 -20.80% 588,000 0 0
7.10
9.22
7.10
12 tháng
(2025-08-04) 		-5.85 -44.50% 1,713,400 0 0
7.10
13.87
7.10
24 tháng
(2024-08-08) 		-6.09 -45.49% 2,773,112 0 0
7.10
14.10
7.10
36 tháng
(2023-08-14) 		-15.04 -67.33% 6,835,142 0 0
7.10
25.32
7.10
60 tháng
(2021-08-24) 		-7.56 -50.88% 14,502,485 0 0.2
7.10
43.16
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
18.41
 11,600 18.82 18.82 18.35 0 0 0
12/05/2023
18.82
 1,000 18.82 18.82 18.55 0 0 0
11/05/2023
18.82
 17,600 18.48 18.96 18.41 0 0 0
10/05/2023
18.48
 5,600 19.43 19.43 18.28 0 0 0
09/05/2023
19.43
 22,703 18.96 19.63 18.28 0 0 0
08/05/2023
18.96
 10,300 18.96 18.96 18.62 0 0 0
05/05/2023
18.96
 4,201 19.29 19.29 18.96 0 0 0
04/05/2023
19.29
 22,806 19.29 19.29 18.96 0 0 0
28/04/2023
19.29
 17,303 19.23 19.70 19.09 0 0 0
27/04/2023
19.23
 13,400 19.63 19.63 19.23 0 0 0
26/04/2023
19.63
 4,502 19.63 19.63 19.57 0 0 0
25/04/2023
19.63
 5,115 19.77 19.77 19.36 0 0 0
24/04/2023
19.77
 17,803 20.65 20.65 19.57 0 0 0
21/04/2023
20.65
 14,607 21.33 21.33 19.97 0 0 0
20/04/2023
21.33
 64,737 19.43 21.33 19.63 0 0 0
19/04/2023
19.43
 3,100 19.63 20.24 19.43 0 0 0
18/04/2023
19.63
 12,715 19.16 19.84 19.57 0 0 0
17/04/2023
19.16
 1,400 19.57 19.57 19.09 0 0 0
14/04/2023
19.57
 5,300 19.50 19.57 18.96 0 0 0
13/04/2023
19.50
 400 19.70 19.70 19.50 0 0 0
12/04/2023
19.70
 1,200 19.77 19.77 19.70 0 0 0
11/04/2023
19.77
 8,550 19.43 19.77 19.43 0 0 0
10/04/2023
19.43
 3,000 19.09 19.57 19.29 0 0 0
07/04/2023
19.09
 9,100 19.84 21.26 19.02 0 0 0
06/04/2023
19.84
 12,203 19.63 20.24 19.29 0 0 0
05/04/2023
19.63
 2,100 19.63 19.63 18.96 0 0 0
04/04/2023
19.63
 4,300 18.96 19.63 18.96 0 0 0
03/04/2023
18.96
 2,600 19.84 21.60 18.96 0 0 0
31/03/2023
19.84
 300 19.50 19.84 19.02 0 0 0
30/03/2023
19.50
 46,300 20.99 20.99 18.89 0 0 0
29/03/2023
20.99
 904 19.16 21.06 20.24 0 0 0
28/03/2023
19.16
 7,900 19.90 19.90 18.69 0 0 0
27/03/2023
19.90
 8,600 18.62 19.90 19.23 0 0 0
24/03/2023
18.62
 1,500 18.62 18.62 18.62 0 0 0
23/03/2023
18.62
 1,400 18.62 18.75 18.41 0 0 0
22/03/2023
18.62
 2,206 18.62 18.75 18.62 0 0 0
21/03/2023
18.62
 110 17.60 18.62 18.62 0 0 0
20/03/2023
17.60
 11,504 18.82 20.17 17.60 0 0 0
17/03/2023
18.82
 4,800 18.62 19.02 18.28 0 0 0
16/03/2023
18.62
 1,900 18.89 18.89 18.62 0 0 0
15/03/2023
18.89
 2,700 18.75 18.89 18.75 0 0 0
14/03/2023
18.75
 6,600 19.16 19.16 18.14 0 0 0
13/03/2023
19.16
 2,400 19.23 19.23 18.35 0 0 0
10/03/2023
19.23
 0 19.23 19.23 19.23 0 0 0
09/03/2023
19.23
 2,051 19.29 19.29 18.75 0 0 0
08/03/2023
19.29
 3,600 19.57 19.57 18.62 0 0 0
07/03/2023
19.57
 201 19.09 19.57 19.57 0 0 0
06/03/2023
19.09
 7,600 19.02 19.57 19.09 0 0 0
03/03/2023
19.02
 700 19.23 19.23 19.02 0 0 0
02/03/2023
19.23
 200 19.36 19.36 18.28 0 0 0
01/03/2023
19.36
 500 19.29 19.36 17.94 0 0 0
28/02/2023
19.29
 200 18.28 19.29 19.29 0 0 0
27/02/2023
18.28
 2,400 19.90 19.90 18.28 0 0 0
24/02/2023
19.90
 500 20.04 20.04 19.90 0 0 0
23/02/2023
20.04
 11,600 20.11 20.11 18.14 0 0 0
22/02/2023
20.11
 600 20.45 20.45 19.36 0 0 0
21/02/2023
20.45
 100 20.65 20.65 20.45 0 0 0
20/02/2023
20.65
 5,100 19.63 21.06 19.57 0 0 0
17/02/2023
19.63
 900 19.63 19.63 19.57 0 0 0
16/02/2023
19.63
 1,800 19.02 19.63 19.02 0 0 0
15/02/2023
19.02
 2,900 18.96 19.63 18.96 0 0 0
14/02/2023
18.96
 17,000 19.50 19.50 17.94 0 0 0
13/02/2023
19.50
 4,200 19.70 19.70 18.96 0 0 0
10/02/2023
19.70
 6,900 21.53 21.53 19.63 0 0 0
09/02/2023
21.53
 7,100 21.19 21.53 19.70 0 0 0
08/02/2023
21.19
 7,100 21.33 21.33 20.58 0 0 0
07/02/2023
21.33
 6,800 22.00 22.00 20.78 0 0 0
06/02/2023
22.00
 0 22.00 22.00 22.00 0 0 0
03/02/2023
22.00
 5,400 21.19 22.00 20.99 0 0 0
02/02/2023
21.19
 3,900 21.60 21.60 21.12 0 0 0
01/02/2023
21.60
 27,800 21.60 22.68 20.99 0 0 0
31/01/2023
21.60
 8,900 21.06 22.00 20.99 0 0 0
30/01/2023
21.06
 9,000 21.66 22.27 20.65 0 0 0
27/01/2023
21.66
 14,200 21.66 23.70 21.66 0 0 0
19/01/2023
21.66
 10,900 20.24 21.66 19.70 0 0 0
18/01/2023
20.24
 14,700 19.90 21.87 20.24 0 0 0
17/01/2023
19.90
 15,200 18.14 19.90 19.90 0 0 0
16/01/2023
18.14
 14,200 16.52 18.14 17.20 0 0 0
13/01/2023
16.52
 10,700 17.60 17.60 16.38 0 0 0
12/01/2023
17.60
 800 17.81 17.94 16.99 0 0 0
11/01/2023
17.81
 14,800 17.47 17.87 16.25 0 0 0
10/01/2023
17.47
 4,300 17.60 17.60 16.59 0 0 0
09/01/2023
17.60
 0 17.60 17.60 17.60 0 0 0
06/01/2023
17.60
 800 17.53 17.60 16.93 0 0 0
05/01/2023
17.53
 2,400 17.06 17.53 16.38 0 0 0
04/01/2023
17.06
 1,900 18.14 18.14 17.06 0 0 0
03/01/2023
18.14
 600 17.33 18.14 16.93 0 0 0
30/12/2022
17.33
 8,600 16.93 18.62 16.52 0 0 0
29/12/2022
16.93
 0 16.93 16.93 16.93 0 0 0
28/12/2022
16.93
 300 16.93 16.93 16.93 0 0 0
27/12/2022
16.93
 3,400 16.93 16.93 16.93 0 0 0
26/12/2022
16.93
 6,800 16.93 16.93 15.91 0 0 0
23/12/2022
16.93
 8,000 17.74 17.74 16.93 0 0 0
22/12/2022
17.74
 100 18.08 18.08 17.74 0 0 0
21/12/2022
18.08
 3,700 16.93 18.28 17.20 0 0 0
20/12/2022
16.93
 2,900 16.99 16.99 16.93 0 0 0
19/12/2022
16.99
 2,700 16.93 16.99 16.93 0 0 0
16/12/2022
16.93
 1,700 16.86 18.14 16.86 0 0 0
15/12/2022
16.86
 7,900 17.94 17.94 16.65 0 0 0
14/12/2022
17.94
 6,600 17.33 17.94 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |