CTCP Đầu tư Xây dựng Dân dụng Hà Nội (xdh)

14.20
1.80
(14.52%)
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
(2024-10-22) 		-2.68 -15.88% 14,420 0 0
12.20
16.88
14.20
2 tháng
(2024-09-23) 		-0.50 -3.40% 27,729 0 0
10.81
16.88
14.20
3 tháng
(2024-08-23) 		-0.50 -3.40% 27,730 0 0
10.81
16.88
14.20
6 tháng
(2024-05-27) 		-2.30 -13.95% 29,062 0 0
10.81
16.88
14.20
12 tháng
(2023-11-27) 		-5.91 -29.37% 39,047 -100 -0.0
10.81
23.05
14.20
24 tháng
(2022-12-02) 		-11.50 -44.74% 91,146 200 0.0
10.16
30.63
14.20
36 tháng
(2021-12-07) 		10.42 275.24% 95,848 200 0.0
3.78
30.74
14.20
60 tháng
(2019-12-18) 		13.15 1,254.30% 96,248 200 0.0
1.05
30.74
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
14.20
 100 14.20 14.20 14.20 0 0 0
20/11/2024
12.20
 6,100 12.50 12.50 12.20 0 0 0
19/11/2024
13
 0 13 13 13 0 0 0
18/11/2024
13
 300 13 13 13 0 0 0
15/11/2024
13
 100 13 13 13 0 0 0
14/11/2024
12.50
 0 12.50 12.50 12.50 0 0 0
13/11/2024
12.50
 0 12.50 12.50 12.50 0 0 0
12/11/2024
12.50
 0 12.50 12.50 12.50 0 0 0
11/11/2024
12.50
 100 12.50 12.50 12.50 0 0 0
08/11/2024
12.20
 101 12.20 12.20 12.20 0 0 0
07/11/2024
14
 19 14 14 14 0 0 0
06/11/2024
14
 420 14 14 14 0 0 0
05/11/2024
14.30
 120 14.30 14.30 14.30 0 0 0
04/11/2024
12.50
 0 12.50 12.50 12.50 0 0 0
01/11/2024
12.50
 520 12.50 12.50 12.50 0 0 0
31/10/2024
14.60
 0 14.60 14.60 14.60 0 0 0
30/10/2024
14.60
 100 14.60 14.60 14.60 0 0 0
29/10/2024: Cổ tức tiền mặt tỉ lệ: 8%
29/10/2024
13.50
 1,120 15.50 15.50 13.50 0 0 0
28/10/2024
14.70
 300 14.70 14.70 14.70 0 0 0
25/10/2024
14.70
 20 14.70 14.70 14.70 0 0 0
24/10/2024
14.70
 100 14.70 14.70 14.70 0 0 0
23/10/2024
14.23
 4,700 13.47 14.23 13.47 0 0 0
22/10/2024
16.88
 200 14.61 16.88 14.61 0 0 0
21/10/2024
14.61
 505 14.98 14.98 14.61 0 0 0
18/10/2024
13.18
 1,100 14.70 14.70 13.18 0 0 0
17/10/2024
12.99
 1,500 12.99 12.99 12.99 0 0 0
16/10/2024
14.61
 100 14.61 14.61 14.61 0 0 0
15/10/2024
13.75
 600 12.99 13.75 12.99 0 0 0
14/10/2024
13.28
 3,000 12.90 13.28 12.80 0 0 0
11/10/2024
12.23
 100 12.23 12.23 12.23 0 0 0
10/10/2024
14.23
 2,100 16.31 16.31 14.23 0 0 0
09/10/2024
14.23
 1,100 14.23 14.23 14.23 0 0 0
08/10/2024
12.42
 0 12.42 12.42 12.42 0 0 0
07/10/2024
12.42
 3,000 12.42 12.42 12.42 0 0 0
04/10/2024
10.81
 0 10.81 10.81 10.81 0 0 0
03/10/2024
10.81
 100 10.81 10.81 10.81 0 0 0
02/10/2024
12.61
 0 12.61 12.61 12.61 0 0 0
01/10/2024
12.61
 100 12.61 12.61 12.61 0 0 0
30/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
27/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
26/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
25/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
24/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
23/09/2024
14.70
 4 14.70 14.70 14.70 0 0 0
20/09/2024
14.70
 1 14.70 14.70 14.70 0 0 0
19/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
18/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
17/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
16/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
13/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
12/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
11/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
10/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
09/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
06/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
05/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
04/09/2024
14.70
 0 14.70 14.70 14.70 0 0 0
30/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
29/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
28/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
27/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
26/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
23/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
22/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
21/08/2024
14.70
 1 14.70 14.70 14.70 0 0 0
20/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
19/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
16/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
15/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
14/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
13/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
12/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
09/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
08/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
07/08/2024
14.70
 0 14.70 14.70 14.70 0 0 0
06/08/2024
14.70
 100 14.70 14.70 14.70 0 0 0
05/08/2024
16.60
 0 16.60 16.60 16.60 0 0 0
02/08/2024
16.60
 5 16.60 16.60 16.60 0 0 0
01/08/2024
16.60
 0 16.60 16.60 16.60 0 0 0
31/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
30/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
29/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
26/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
25/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
24/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
23/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
22/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
19/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
18/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
17/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
16/07/2024
16.60
 13 16.60 16.60 16.60 0 0 0
15/07/2024
16.60
 1 16.60 16.60 16.60 0 0 0
12/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
11/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
10/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
09/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
08/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
05/07/2024
16.60
 10 16.60 16.60 16.60 0 0 0
04/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0
03/07/2024
16.60
 0 16.60 16.60 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |