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)
03/06/2022
24.65
 4,200 24.38 24.65 24.32 0 0 0
02/06/2022
24.99
 2,700 25.67 25.67 23.98 0 0 0
01/06/2022
25.67
 1,500 25.33 25.67 24.99 0 0 0
31/05/2022
26.00
 1,800 25.67 26.00 25.67 0 0 0
30/05/2022
25.67
 5,000 25.67 25.67 25.53 0 0 0
27/05/2022
26.54
 1,300 25.19 26.54 25.06 0 0 0
26/05/2022
26.68
 5,300 26.07 26.95 24.65 0 0 0
25/05/2022
26.82
 10,210 26.95 28.03 26.21 0 0 0
24/05/2022
26.61
 1,700 25.06 26.82 24.99 0 0 0
23/05/2022
27.22
 700 27.22 27.22 27.22 0 0 0
20/05/2022
26.88
 5,400 26.34 26.88 26.21 0 0 0
19/05/2022
27.69
 4,400 28.37 28.37 25.40 0 0 0
18/05/2022
28.10
 16,000 27.90 28.23 26.00 0 0 0
17/05/2022
26.95
 10,510 24.99 26.95 24.99 0 0 0
16/05/2022
25.53
 12,000 25.60 25.67 24.38 0 0 0
13/05/2022
25.60
 6,700 26.88 26.95 23.57 0 0 0
12/05/2022
26.07
 4,300 28.17 28.64 26.00 0 0 0
11/05/2022
28.23
 13,000 26.68 28.37 26.61 0 0 0
10/05/2022
26.61
 9,100 24.65 26.95 24.45 0 0 0
09/05/2022
27.15
 8,100 27.49 30.26 27.15 0 0 0
06/05/2022
30.12
 6,100 29.11 31.34 28.71 0 0 0
05/05/2022
30.39
 6,700 29.04 30.94 28.64 0 0 0
04/05/2022
31.00
 4,100 32.89 32.89 28.71 0 0 0
29/04/2022
30.73
 10,300 29.04 30.80 29.04 0 0 0
28/04/2022
29.04
 500 29.58 29.58 28.64 0 0 0
27/04/2022
28.64
 4,600 28.03 29.85 27.02 0 0 0
26/04/2022
28.03
 8,600 28.37 28.37 25.67 0 0 0
25/04/2022
25.80
 12,500 29.04 29.04 25.67 0 0 0
22/04/2022
28.50
 8,600 32.29 32.29 28.30 0 0 0
21/04/2022
31.41
 36,200 32.69 32.69 29.45 0 0 0
20/04/2022
32.69
 4,400 30.46 32.69 30.46 0 0 0
19/04/2022
33.03
 11,400 33.03 33.03 31.27 0 0 0
18/04/2022
33.03
 3,700 33.43 33.43 32.15 0 0 0
14/04/2022
34.99
 7,300 36.61 36.61 33.10 0 0 0
13/04/2022
33.30
 9,400 33.10 33.30 32.89 0 0 0
12/04/2022
33.43
 2,600 33.43 33.43 32.76 0 0 0
08/04/2022
33.77
 2,100 33.77 33.77 33.77 0 0 0
07/04/2022
33.77
 5,100 33.77 33.77 33.64 0 0 0
06/04/2022
33.77
 7,400 33.84 34.11 33.77 0 0 0
05/04/2022
34.45
 14,300 34.72 34.72 33.77 0 0 0
04/04/2022
34.72
 2,303 35.06 35.06 34.52 0 0 0
01/04/2022
35.06
 3,502 34.45 35.12 34.31 0 0 0
31/03/2022
35.39
 11,700 34.45 37.89 34.45 0 0 0
30/03/2022
34.45
 15,200 34.52 34.65 33.91 0 0 0
29/03/2022
34.58
 17,205 34.99 34.99 33.77 0 0 0
28/03/2022
33.91
 17,000 34.11 34.31 33.43 0 0 0
25/03/2022
34.38
 2,000 34.11 34.38 34.11 0 0 0
24/03/2022
34.31
 17,400 34.38 34.38 34.11 0 0 0
23/03/2022
34.38
 23,800 33.91 34.58 33.91 0 0 0
22/03/2022
33.91
 11,300 33.91 34.99 33.77 0 0 0
21/03/2022
34.45
 7,309 33.77 34.45 33.77 0 0 0
18/03/2022
33.84
 1,500 33.77 33.84 33.77 0 0 0
17/03/2022
33.77
 12,700 34.04 34.04 32.89 0 0 0
16/03/2022
34.04
 6,800 33.77 34.04 33.77 0 0 0
15/03/2022
33.77
 8,000 33.77 33.77 33.77 0 0 0
14/03/2022
33.77
 20,800 33.77 33.77 33.77 0 0 0
11/03/2022
34.45
 13,300 34.38 34.45 33.77 0 0 0
10/03/2022
34.38
 12,500 34.31 34.45 33.77 0 0 0
09/03/2022
34.31
 3,400 34.11 34.31 33.97 0 0 0
08/03/2022
34.45
 13,600 34.52 34.99 34.11 0 0 0
07/03/2022
34.92
 22,900 33.77 35.73 33.77 0 0 0
04/03/2022
34.92
 13,800 33.77 35.80 33.77 0 0 0
03/03/2022
34.79
 40,300 33.77 34.79 33.77 0 0 0
02/03/2022
33.16
 13,900 33.43 33.43 33.10 0 0 0
01/03/2022
33.43
 10,700 33.43 33.77 33.10 0 0 0
28/02/2022
33.43
 18,600 33.43 34.11 33.30 0 0 0
25/02/2022
33.23
 13,418 34.11 34.11 33.16 0 0 0
24/02/2022
33.23
 21,000 34.11 36.14 33.10 0 0 0
23/02/2022
33.97
 6,400 33.84 33.97 33.64 0 0 0
22/02/2022
33.77
 19,830 34.45 34.45 33.43 0 0 0
21/02/2022
34.11
 21,030 34.65 34.65 33.43 0 0 0
18/02/2022
34.11
 34,400 34.79 34.79 30.60 0 0 0
17/02/2022
33.91
 4,600 34.11 34.11 33.64 0 0 0
16/02/2022
34.11
 9,020 33.77 34.11 33.16 0 0 0
15/02/2022
33.77
 1,700 35.66 35.66 33.77 0 0 0
14/02/2022
33.77
 5,500 33.77 33.77 33.23 0 0 0
11/02/2022
34.11
 15,800 33.77 34.11 33.77 0 0 0
10/02/2022
33.10
 13,100 33.70 33.77 33.10 0 0 0
09/02/2022
33.57
 8,300 33.57 33.91 33.57 0 0 0
08/02/2022
33.37
 3,700 34.11 34.11 33.37 0 0 0
07/02/2022
34.18
 14,700 33.03 35.12 32.89 0 0 0
28/01/2022
32.83
 10,203 33.10 34.79 32.69 0 0 0
27/01/2022
33.30
 2,000 33.30 33.30 33.30 0 0 0
26/01/2022
33.30
 3,900 34.92 34.92 33.16 0 0 0
25/01/2022
34.99
 18,801 33.10 35.06 33.10 0 0 0
24/01/2022
33.10
 25,300 34.72 36.88 31.61 0 0 0
21/01/2022
35.12
 41,803 34.04 35.12 34.04 0 0 0
20/01/2022
31.95
 9,800 30.39 31.95 30.39 0 0 0
19/01/2022
29.04
 31,000 29.38 29.38 26.48 0 0 0
18/01/2022
29.38
 23,200 31.61 31.61 29.38 0 0 0
17/01/2022
31.75
 13,700 34.65 34.65 31.75 0 0 0
14/01/2022
35.12
 13,100 33.77 36.14 32.42 0 0 0
13/01/2022
33.10
 16,800 35.12 35.53 33.10 0 0 0
12/01/2022
35.12
 19,900 37.82 37.82 35.12 0 0 0
11/01/2022
37.62
 29,300 39.18 39.18 37.62 0 0 0
10/01/2022
38.50
 23,502 40.53 40.53 37.55 0 0 0
07/01/2022
38.50
 25,700 38.50 39.04 38.30 0 0 0
06/01/2022
38.50
 24,650 38.77 39.18 38.50 0 0 0
05/01/2022
38.77
 7,850 39.18 39.24 37.49 0 0 0
04/01/2022
38.70
 23,300 38.84 39.78 38.70 0 0 0

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