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

5.90
0
(0%)
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
(2026-09-07) 		-0.40 -5.41% 84,800 0 0
5.90
7.40
5.90
2 tháng
(2026-08-06) 		-0.30 -4.11% 123,200 0 0
5.90
7.50
5.90
3 tháng
(2026-07-07) 		-0.80 -10.26% 147,400 0 0
5.90
7.80
5.90
6 tháng
(2026-04-08) 		-1.17 -14.36% 448,000 0 0
5.90
8.70
5.90
12 tháng
(2025-10-10) 		-5.09 -42.09% 1,110,200 0 0
5.90
12.09
5.90
24 tháng
(2024-10-15) 		-5.04 -41.88% 2,620,245 0 0
5.71
19.25
5.90
36 tháng
(2023-10-23) 		-11.47 -62.09% 4,759,507 0 0
4.96
19.71
5.90
60 tháng
(2021-11-01) 		-36.16 -83.78% 12,848,005 -100 0.2
4.87
43.16
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
18.62
 2,206 18.62 18.75 18.62 0 0 0
21/03/2023
18.62
 110 18.62 18.62 18.62 0 0 0
20/03/2023
17.60
 11,504 20.17 20.17 17.60 0 0 0
17/03/2023
18.82
 4,800 19.02 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 18.41 18.75 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 19.23 19.23 18.75 0 0 0
08/03/2023
19.29
 3,600 18.96 19.29 18.62 0 0 0
07/03/2023
19.57
 201 19.57 19.57 19.57 0 0 0
06/03/2023
19.09
 7,600 19.50 19.57 19.09 0 0 0
03/03/2023
19.02
 700 19.09 19.16 19.02 0 0 0
02/03/2023
19.23
 200 18.28 19.23 18.28 0 0 0
01/03/2023
19.36
 500 19.23 19.36 17.94 0 0 0
28/02/2023
19.29
 200 19.29 19.29 19.29 0 0 0
27/02/2023
18.28
 2,400 18.28 18.96 18.28 0 0 0
24/02/2023
19.90
 500 19.90 19.90 19.90 0 0 0
23/02/2023
20.04
 11,600 19.63 20.04 18.14 0 0 0
22/02/2023
20.11
 600 19.36 20.11 19.36 0 0 0
21/02/2023
20.45
 100 20.45 20.45 20.45 0 0 0
20/02/2023
20.65
 5,100 19.57 21.06 19.57 0 0 0
17/02/2023
19.63
 900 19.57 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 17.94 19.09 17.94 0 0 0
13/02/2023
19.50
 4,200 19.50 19.70 18.96 0 0 0
10/02/2023
19.70
 6,900 19.97 20.11 19.63 0 0 0
09/02/2023
21.53
 7,100 20.51 21.53 19.70 0 0 0
08/02/2023
21.19
 7,100 20.99 21.19 20.58 0 0 0
07/02/2023
21.33
 6,800 20.99 21.94 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 21.06 22.00 20.99 0 0 0
02/02/2023
21.19
 3,900 21.12 21.19 21.12 0 0 0
01/02/2023
21.60
 27,800 20.99 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 23.70 23.70 21.66 0 0 0
19/01/2023
21.66
 10,900 19.70 21.66 19.70 0 0 0
18/01/2023
20.24
 14,700 21.80 21.87 20.24 0 0 0
17/01/2023
19.90
 15,200 19.90 19.90 19.90 0 0 0
16/01/2023
18.14
 14,200 17.20 18.14 17.20 0 0 0
13/01/2023
16.52
 10,700 16.59 16.59 16.38 0 0 0
12/01/2023
17.60
 800 17.94 17.94 16.99 0 0 0
11/01/2023
17.81
 14,800 16.93 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 16.93 17.60 16.93 0 0 0
05/01/2023
17.53
 2,400 16.38 17.53 16.38 0 0 0
04/01/2023
17.06
 1,900 17.26 17.26 17.06 0 0 0
03/01/2023
18.14
 600 16.93 18.14 16.93 0 0 0
30/12/2022
17.33
 8,600 16.59 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 15.98 16.93 15.91 0 0 0
23/12/2022
16.93
 8,000 16.93 16.93 16.93 0 0 0
22/12/2022
17.74
 100 17.74 17.74 17.74 0 0 0
21/12/2022
18.08
 3,700 17.20 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 16.99 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 17.60 17.60 16.65 0 0 0
14/12/2022
17.94
 6,600 17.06 17.94 15.77 0 0 0
13/12/2022
17.33
 500 17.33 17.33 17.33 0 0 0
12/12/2022
18.48
 300 18.41 18.48 18.41 0 0 0
09/12/2022
17.94
 1,244 18.14 18.28 16.52 0 0 0
08/12/2022
17.26
 1,300 17.06 18.69 16.99 0 0 0
07/12/2022
18.75
 8,255 18.28 18.75 16.93 0 0 0
06/12/2022
18.75
 12,609 17.81 18.75 17.67 0 0 0
05/12/2022
19.57
 1,700 20.17 21.33 19.50 0 0 0
02/12/2022
19.50
 2,757 18.21 19.84 18.08 0 0 0
01/12/2022
19.97
 14,100 20.31 20.51 18.21 0 0 0
30/11/2022
20.17
 717 20.24 20.24 19.63 0 0 0
29/11/2022
19.16
 901 20.92 20.92 19.16 0 0 0
28/11/2022
20.99
 1,200 22.34 22.34 20.99 0 0 0
25/11/2022
20.45
 300 19.50 20.45 19.50 0 0 0
24/11/2022
18.62
 74 18.62 18.62 18.62 0 0 0
23/11/2022
18.62
 300 17.60 18.62 17.60 0 0 0
22/11/2022
18.41
 3,200 19.50 19.50 17.13 0 0 0
21/11/2022
19.02
 2,200 17.53 20.92 17.53 0 0 0
18/11/2022
19.36
 2,600 17.53 19.36 16.11 0 0 0
17/11/2022
17.60
 4,800 15.37 17.94 15.37 0 0 0
16/11/2022
16.86
 5,500 15.30 16.86 15.23 0 0 0
15/11/2022
16.93
 7,800 18.41 18.41 16.38 0 0 0
14/11/2022
18.14
 1,700 17.13 18.14 17.06 0 0 0
11/11/2022
18.41
 1,500 18.41 18.41 18.14 0 0 0
10/11/2022
18.48
 5,602 18.55 20.11 18.48 0 0 0
09/11/2022
20.51
 400 20.51 20.51 20.51 0 0 0
08/11/2022
18.82
 8,200 17.74 19.09 16.86 0 0 0
07/11/2022
18.69
 7,770 18.28 18.96 17.60 0 0 0
04/11/2022
18.35
 14,000 18.01 18.35 17.60 0 0 0
03/11/2022
18.28
 2,203 18.35 18.35 17.74 0 0 0
02/11/2022
18.35
 4,700 19.16 19.16 17.60 0 0 0
01/11/2022
19.02
 380 17.94 19.09 17.94 0 0 0
31/10/2022
18.89
 2,000 19.16 19.16 17.67 0 0 0
28/10/2022
18.82
 2,044 19.16 19.16 18.82 0 0 0
27/10/2022
18.41
 3,000 18.62 18.62 16.93 0 0 0
26/10/2022
18.48
 13,400 17.13 18.62 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc