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

15.90
-0.30
(-1.85%)
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
(2024-08-20) 		-0.10 -0.61% 59,500 0 0
15.90
16.60
15.90
2 tháng
(2024-07-22) 		-1.60 -8.99% 147,100 0 0
15.90
18.30
15.90
3 tháng
(2024-06-21) 		-2.32 -12.54% 293,300 0 0
15.90
19.57
15.90
6 tháng
(2024-03-25) 		-5.10 -23.96% 1,029,200 0 0
15.90
24.87
15.90
12 tháng
(2023-09-25) 		-8.15 -33.46% 2,580,500 0 0
15.90
25.91
15.90
24 tháng
(2022-09-30) 		-14.56 -47.33% 6,389,908 0 0
15.90
31.95
15.90
36 tháng
(2021-10-05) 		-14.40 -47.06% 11,238,755 0 0.2
15.90
54.47
15.90
60 tháng
(2019-10-16) 		1.23 8.21% 13,149,013 0 0.2
9.08
54.47
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
15.90
 800 15 15.90 15 0 0 0
18/09/2024
16.20
 600 15.10 16.20 15.10 0 0 0
17/09/2024
15.90
 5,500 15 15.90 14.70 0 0 0
16/09/2024
16.10
 700 16.10 16.10 16.10 0 0 0
13/09/2024
16.10
 1,300 15.10 16.10 14.70 0 0 0
12/09/2024
16.20
 500 15.10 16.20 15.10 0 0 0
11/09/2024
16.40
 0 16.40 16.40 16.40 0 0 0
10/09/2024
16.40
 0 16.40 16.40 16.40 0 0 0
09/09/2024
16.40
 10,600 15.30 16.40 15.30 0 0 0
06/09/2024
16.60
 0 16.60 16.60 16.60 0 0 0
05/09/2024
16.60
 0 16.60 16.60 16.60 0 0 0
04/09/2024
16.60
 100 16.60 16.60 16.60 0 0 0
30/08/2024
16.10
 1,100 16.10 16.10 16.10 0 0 0
29/08/2024
16.20
 100 16.20 16.20 16.20 0 0 0
28/08/2024
16.20
 200 16 16.20 16 0 0 0
27/08/2024
16
 500 15.50 16 15.50 0 0 0
26/08/2024
16
 500 16 16 16 0 0 0
23/08/2024
16
 21,300 15.50 16 15.20 0 0 0
22/08/2024
16.20
 0 16.20 16.20 16.20 0 0 0
21/08/2024
16.20
 15,500 15.80 16.20 15.50 0 0 0
20/08/2024
16.30
 1,000 16.30 16.30 16.30 0 0 0
19/08/2024
16.30
 31,500 16.70 16.70 15.50 0 0 0
16/08/2024
16.50
 2,700 16.50 16.60 15.70 0 0 0
15/08/2024
16.50
 800 16.20 16.50 16 0 0 0
14/08/2024
16.50
 4,900 15.80 16.50 15.80 0 0 0
13/08/2024
16.80
 0 16.80 16.80 16.80 0 0 0
12/08/2024
16.80
 0 16.80 16.80 16.80 0 0 0
09/08/2024
16.80
 2,200 16.80 16.80 15.90 0 0 0
08/08/2024
16.90
 600 16.50 16.90 16.50 0 0 0
07/08/2024
16.70
 10,200 16.80 16.80 16.70 0 0 0
06/08/2024
16.80
 1,900 16.50 16.80 15.10 0 0 0
05/08/2024
16.50
 6,000 16.90 16.90 16.50 0 0 0
02/08/2024
17
 300 17 17 17 0 0 0
01/08/2024
17.50
 0 17.50 17.50 17.50 0 0 0
31/07/2024
17.50
 1,700 17 17.50 17 0 0 0
30/07/2024
17.30
 600 17.30 17.30 17.30 0 0 0
29/07/2024
17.50
 500 17.50 17.50 17.50 0 0 0
26/07/2024
17.70
 600 16.90 17.70 16.90 0 0 0
25/07/2024
17.90
 19,600 17 17.90 16.80 0 0 0
24/07/2024
18.20
 400 16.80 18.20 16.80 0 0 0
23/07/2024
18.30
 1,000 17.80 18.30 17.80 0 0 0
22/07/2024
17.80
 2,100 17.90 17.90 17 0 0 0
19/07/2024
18
 13,300 18 19.70 17.50 0 0 0
18/07/2024
18.70
 11,300 18.50 18.70 18 0 0 0
17/07/2024
18.50
 1,000 18.50 18.50 18.50 0 0 0
16/07/2024
18.50
 6,100 18.90 19.40 18 0 0 0
15/07/2024
18
 600 18 18 18 0 0 0
12/07/2024
18.90
 6,800 18 19.20 17.60 0 0 0
11/07/2024
19.40
 4,100 19.40 19.40 18.90 0 0 0
10/07/2024
19.40
 2,200 18.70 19.50 18.70 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/07/2024
19.10
 5,100 19.20 19.20 18.90 0 0 0
08/07/2024
18.52
 25,800 16.61 18.70 16.61 0 0 0
05/07/2024
17.65
 600 19.30 19.30 17.65 0 0 0
04/07/2024
19.39
 200 19.39 19.39 19.39 0 0 0
03/07/2024
19.30
 1,900 18.87 19.30 18.87 0 0 0
02/07/2024
19.57
 600 19.57 19.57 19.57 0 0 0
01/07/2024
19.57
 3,900 18.87 19.57 18.78 0 0 0
28/06/2024
19.30
 4,700 19.83 19.83 18.70 0 0 0
27/06/2024
18.78
 13,300 19.30 19.83 18.35 0 0 0
26/06/2024
19.30
 6,000 18.26 19.39 18.26 0 0 0
25/06/2024
18.26
 12,100 18.96 19.13 17.83 0 0 0
24/06/2024
19.39
 9,800 18.96 19.83 18.52 0 0 0
21/06/2024
18.52
 16,800 17.13 18.52 17.13 0 0 0
20/06/2024
16.87
 1,000 16.70 16.87 16.70 0 0 0
19/06/2024
16.87
 4,900 16.87 16.87 16.70 0 0 0
18/06/2024
16.61
 2,400 16.61 16.61 16.35 0 0 0
17/06/2024
16.35
 600 16.35 16.35 16.35 0 0 0
14/06/2024
16.52
 1,800 16.61 16.70 16.52 0 0 0
13/06/2024
16.52
 6,700 16.70 16.78 16.52 0 0 0
12/06/2024
16.70
 500 16.70 16.70 16.70 0 0 0
11/06/2024
16.61
 200 16.61 16.61 16.61 0 0 0
10/06/2024
17.04
 15,600 16.52 17.04 16.26 0 0 0
07/06/2024
16.52
 54,300 16.35 16.70 16.35 0 0 0
06/06/2024
16.17
 7,600 16.43 16.43 16.09 0 0 0
05/06/2024
16.09
 4,300 16.52 16.52 16.09 0 0 0
04/06/2024
16.61
 3,600 16.26 16.61 16.26 0 0 0
03/06/2024
16.70
 200 16.61 16.70 16.61 0 0 0
31/05/2024
16.52
 6,300 16.26 16.52 16.17 0 0 0
30/05/2024
16.52
 11,300 16.52 16.52 16.17 0 0 0
29/05/2024
16.52
 8,200 16.52 16.52 16.35 0 0 0
28/05/2024
16.52
 10,900 16.43 16.52 16.26 0 0 0
27/05/2024
16.17
 7,300 16.09 16.17 16.09 0 0 0
24/05/2024
16.43
 9,700 16.43 16.43 16 0 0 0
23/05/2024
16.52
 5,200 16.43 16.52 16.26 0 0 0
22/05/2024
16.26
 8,900 16.35 16.43 16.26 0 0 0
21/05/2024
16.35
 6,300 16.35 16.35 16.35 0 0 0
20/05/2024
16.35
 12,700 16.61 16.61 16.35 0 0 0
17/05/2024
16.70
 16,600 16.61 16.70 16.26 0 0 0
16/05/2024
16.61
 100 16.61 16.61 16.61 0 0 0
15/05/2024
16.26
 12,300 16.70 16.70 16.26 0 0 0
14/05/2024
16.70
 42,400 16.52 16.70 16.52 0 0 0
13/05/2024
16.52
 2,200 16.52 16.52 16.52 0 0 0
10/05/2024
16.52
 4,200 16.52 16.52 16.52 0 0 0
09/05/2024
16.52
 23,900 16.61 16.70 15.83 0 0 0
08/05/2024
16.52
 7,900 16.52 16.61 15.83 0 0 0
07/05/2024
16.52
 2,000 16.26 16.52 16.26 0 0 0
06/05/2024
16.26
 7,900 16.09 16.78 15.83 0 0 0
03/05/2024
16.09
 3,800 15.74 16.09 15.74 0 0 0
02/05/2024
17.13
 85,800 15.65 17.22 15.57 0 0 0
26/04/2024
17.22
 67,900 18.52 18.87 17.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |