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)
25/10/2022
18.89
 11,300 17.94 19.84 17.94 0 0 0
24/10/2022
19.90
 9,000 18.89 19.90 18.89 0 0 0
21/10/2022
20.92
 11,200 19.36 21.80 18.82 0 0 0
20/10/2022
20.85
 1,000 20.78 20.85 20.78 0 0 0
19/10/2022
20.85
 0 20.85 20.85 20.85 0 0 0
18/10/2022
20.85
 3,034 18.96 20.92 18.89 0 0 0
17/10/2022
20.65
 1,600 19.43 20.65 19.36 0 0 0
14/10/2022
20.72
 300 20.24 20.72 20.24 0 0 0
13/10/2022
20.24
 2,600 20.31 20.31 19.16 0 0 0
12/10/2022
20.78
 400 19.02 20.99 18.89 0 0 0
11/10/2022
20.24
 2,200 21.53 21.87 19.63 0 0 0
10/10/2022
21.53
 1,108 20.31 21.87 18.62 0 0 0
07/10/2022
20.31
 16,010 20.31 23.56 20.11 0 0 0
06/10/2022
22.34
 13,600 22.54 22.88 22.21 0 0 0
05/10/2022
24.03
 9,600 22.00 24.91 22.00 0 0 0
04/10/2022
24.03
 6,703 24.64 24.71 23.36 0 0 0
03/10/2022
24.64
 611 26.27 26.27 22.48 0 0 0
30/09/2022
24.37
 30,200 24.03 24.91 23.15 0 0 0
29/09/2022
25.66
 100 25.66 25.66 25.66 0 0 0
28/09/2022
25.05
 2,700 22.75 25.05 22.14 0 0 0
27/09/2022
24.37
 4,000 24.30 26.81 22.61 0 0 0
26/09/2022
24.37
 20,900 24.71 24.71 24.37 0 0 0
23/09/2022
27.01
 1,400 24.64 27.69 24.64 0 0 0
22/09/2022
27.08
 1,500 27.76 27.76 25.18 0 0 0
21/09/2022
27.96
 400 28.57 28.57 24.78 0 0 0
20/09/2022
26.88
 1,800 28.71 28.71 23.76 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2022
26.20
 3,700 31.01 31.01 26.20 0 0 0
16/09/2022
29.11
 2,012 27.09 29.25 26.68 0 0 0
15/09/2022
29.58
 103 29.58 29.58 29.58 0 0 0
14/09/2022
28.77
 4,308 28.37 28.77 28.23 0 0 0
13/09/2022
29.04
 900 27.69 29.45 27.42 0 0 0
12/09/2022
27.69
 803 27.42 30.26 27.42 0 0 0
09/09/2022
28.98
 4,700 27.22 30.33 27.22 0 0 0
08/09/2022
28.71
 3,700 29.72 31.07 27.36 0 0 0
07/09/2022
28.37
 4,405 26.88 29.65 26.88 0 0 0
06/09/2022
29.04
 11,818 28.91 29.72 27.63 0 0 0
05/09/2022
27.36
 8,000 26.34 29.31 25.67 0 0 0
31/08/2022
28.37
 17,400 28.37 29.65 26.68 0 0 0
30/08/2022
27.09
 17,181 27.02 27.09 27.02 0 0 0
29/08/2022
24.65
 9,300 22.42 24.65 22.42 0 0 0
26/08/2022
22.42
 20,800 20.40 22.42 20.40 0 0 0
25/08/2022
20.40
 6,800 20.26 21.48 19.45 0 0 0
24/08/2022
20.40
 3,700 20.87 20.87 19.99 0 0 0
23/08/2022
19.99
 0 19.99 19.99 19.99 0 0 0
22/08/2022
19.99
 3,800 19.59 20.13 19.59 0 0 0
19/08/2022
20.26
 2,701 19.93 20.87 19.93 0 0 0
18/08/2022
19.93
 3,718 21.68 21.68 19.93 0 0 0
17/08/2022
20.87
 18,600 19.32 21.07 19.05 0 0 0
16/08/2022
19.39
 3,100 19.45 19.45 18.98 0 0 0
15/08/2022
19.45
 4,200 19.25 19.45 18.91 0 0 0
12/08/2022
19.45
 1,800 19.12 19.45 19.12 0 0 0
11/08/2022
19.52
 200 19.18 19.52 19.18 0 0 0
10/08/2022
19.59
 2,818 19.05 19.59 19.05 0 0 0
09/08/2022
19.59
 1,600 19.12 19.59 19.12 0 0 0
08/08/2022
19.79
 3,000 19.25 19.93 19.05 0 0 0
05/08/2022
19.59
 1,700 19.12 19.59 18.51 0 0 0
04/08/2022
19.59
 11,500 20.33 20.33 19.18 0 0 0
03/08/2022
19.79
 2,502 20.94 20.94 19.05 0 0 0
02/08/2022
19.18
 1,300 19.72 19.72 19.18 0 0 0
01/08/2022
19.18
 3,500 20.60 20.60 18.98 0 0 0
29/07/2022
19.52
 7,400 18.98 19.52 18.91 0 0 0
28/07/2022
19.59
 1,700 19.39 19.59 19.32 0 0 0
27/07/2022
19.79
 1,700 19.25 19.79 19.25 0 0 0
26/07/2022
19.93
 1,100 20.80 20.80 19.05 0 0 0
25/07/2022
20.06
 8,800 20.13 20.13 19.32 0 0 0
22/07/2022
20.74
 7,315 19.45 21.41 19.45 0 0 0
21/07/2022
21.55
 100 21.55 21.55 21.55 0 0 0
20/07/2022
20.06
 9,735 19.79 20.13 19.25 0 0 0
19/07/2022
19.79
 5,500 20.13 20.13 19.32 0 0 0
18/07/2022
20.47
 3,700 19.66 20.87 19.25 0 0 0
15/07/2022
20.80
 760 21.75 21.75 19.25 0 0 0
14/07/2022
20.26
 6,500 20.20 21.55 19.59 0 0 0
13/07/2022
20.20
 4,200 19.25 20.20 19.12 0 0 0
12/07/2022
20.87
 6,100 18.91 20.87 18.91 0 0 0
11/07/2022
19.12
 8,900 18.24 19.12 17.90 0 0 0
08/07/2022
19.18
 4,800 18.24 19.18 18.24 0 0 0
07/07/2022
18.24
 2,200 18.71 18.71 17.56 0 0 0
06/07/2022
18.30
 400 18.30 18.30 18.30 0 0 0
05/07/2022
18.37
 11,600 19.79 19.79 17.09 0 0 0
04/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
01/07/2022
18.98
 3,500 17.97 18.98 17.97 0 0 0
30/06/2022
19.12
 6,800 18.24 19.52 17.97 0 0 0
29/06/2022
18.17
 4,400 18.91 18.91 18.17 0 0 0
28/06/2022
18.17
 6,300 17.90 18.17 17.70 0 0 0
27/06/2022
18.17
 9,200 19.93 19.93 18.17 0 0 0
24/06/2022
19.59
 5,900 18.30 19.59 18.30 0 0 0
23/06/2022
20.26
 500 20.67 20.67 20.26 0 0 0
22/06/2022
19.45
 200 20.13 20.13 19.45 0 0 0
21/06/2022
18.51
 15,500 18.91 18.91 18.51 0 0 0
20/06/2022
20.53
 8,800 20.53 20.94 20.53 0 0 0
17/06/2022
22.76
 5,300 22.29 22.76 21.48 0 0 0
16/06/2022
23.84
 4,900 23.64 23.84 22.29 0 0 0
15/06/2022
24.25
 16,500 23.71 24.25 22.49 0 0 0
14/06/2022
24.92
 4,600 23.64 24.92 23.64 0 0 0
13/06/2022
24.99
 2,900 24.18 25.33 24.18 0 0 0
10/06/2022
26.82
 100 26.82 26.82 26.82 0 0 0
09/06/2022
25.67
 1,500 26.27 26.27 25.67 0 0 0
08/06/2022
25.26
 3,100 25.67 25.67 24.45 0 0 0
07/06/2022
26.61
 100 26.61 26.61 26.61 0 0 0
06/06/2022
24.32
 600 24.65 24.65 24.32 0 0 0

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