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

15.50
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
(2024-10-28) 		-1 -6.06% 36,120 0 0
15.20
16.70
15.50
2 tháng
(2024-09-30) 		0.30 1.97% 177,120 0 0
15
17.80
15.50
3 tháng
(2024-08-29) 		-0.70 -4.32% 294,692 0 0
14.90
17.80
15.50
6 tháng
(2024-05-31) 		-1.02 -6.18% 677,761 0 0
14.90
19.57
15.50
12 tháng
(2023-12-04) 		-6.93 -30.91% 1,990,729 0 0
14.90
24.87
15.50
24 tháng
(2022-12-08) 		-6.29 -28.86% 6,395,859 0 0
14.90
31.95
15.50
36 tháng
(2021-12-13) 		-30.10 -66.01% 9,019,626 0 0.2
14.90
54.30
15.50
60 tháng
(2019-12-24) 		1.03 7.10% 13,391,262 0 0.2
9.08
54.47
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2020
14.31
 0 14.31 14.31 14.31 0 0 0
12/02/2020
14.31
 103 14.97 14.97 14.31 0 0 0
11/02/2020
14.97
 0 14.97 14.97 14.97 0 0 0
10/02/2020
14.97
 100 14.56 14.97 14.97 0 0 0
07/02/2020
14.56
 0 14.56 14.56 14.56 0 0 0
06/02/2020
14.56
 600 14.72 14.72 14.56 0 0 0
05/02/2020
14.72
 6,400 14.47 14.72 14.14 0 0 0
04/02/2020
14.47
 0 14.47 14.47 14.47 0 0 0
03/02/2020
14.47
 1,400 14.80 14.80 14.47 0 0 0
31/01/2020
14.80
 0 14.80 14.80 14.80 0 0 0
30/01/2020
14.80
 0 14.80 14.80 14.80 0 0 0
22/01/2020
14.80
 100 14.22 14.80 14.80 0 0 0
21/01/2020
14.22
 0 14.22 14.22 14.22 0 0 0
20/01/2020
14.22
 300 13.06 14.22 13.06 0 0 0
17/01/2020
13.06
 400 14.31 14.31 13.06 0 0 0
16/01/2020
14.31
 0 14.31 14.31 14.31 0 0 0
15/01/2020
14.31
 0 14.31 14.31 14.31 0 0 0
14/01/2020
14.31
 0 14.31 14.31 14.31 0 0 0
13/01/2020
14.31
 400 14.39 14.39 14.31 0 0 0
10/01/2020
14.39
 200 14.22 14.39 14.39 0 0 0
09/01/2020
14.22
 0 14.22 14.22 14.22 0 0 0
08/01/2020
14.22
 300 13.56 14.22 12.64 0 0 0
07/01/2020
13.56
 1,686 14.39 14.39 13.56 0 0 0
06/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
03/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
02/01/2020
14.39
 700 14.47 14.47 14.22 0 0 0
31/12/2019
14.47
 0 14.47 14.47 14.47 0 0 0
30/12/2019
14.47
 1,000 13.47 14.47 13.47 0 0 0
27/12/2019
13.47
 2,100 14.56 14.56 13.31 0 0 0
26/12/2019
14.56
 900 14.56 14.56 14.56 0 0 0
25/12/2019
14.56
 2,100 14.47 14.56 14.56 0 0 0
24/12/2019
14.47
 100 13.72 14.47 14.47 0 0 0
23/12/2019
13.72
 0 13.72 13.72 13.72 0 0 0
20/12/2019
13.72
 0 13.72 13.72 13.72 0 0 0
19/12/2019
13.72
 0 13.72 13.72 13.72 0 0 0
18/12/2019
13.72
 1,000 14.56 14.56 13.72 0 0 0
17/12/2019
14.56
 0 14.56 14.56 14.56 0 0 0
16/12/2019
14.56
 0 14.56 14.56 14.56 0 0 0
13/12/2019
14.56
 2,100 14.97 14.97 14.56 0 0 0
12/12/2019
14.97
 200 14.80 14.97 13.72 0 0 0
11/12/2019
14.80
 0 14.80 14.80 14.80 0 0 0
10/12/2019
14.80
 0 14.80 14.80 14.80 0 0 0
09/12/2019
14.80
 0 14.80 14.80 14.80 0 0 0
06/12/2019
14.80
 0 14.80 14.80 14.80 0 0 0
05/12/2019
14.80
 400 14.72 14.80 14.64 0 0 0
04/12/2019
14.72
 100 14.31 14.72 14.72 0 0 0
03/12/2019
14.31
 0 14.31 14.31 14.31 0 0 0
02/12/2019
14.31
 400 14.56 14.56 13.39 0 0 0
29/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
28/11/2019
14.56
 1,200 14.56 14.56 14.47 0 0 0
27/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
26/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
25/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
22/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
21/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
20/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
19/11/2019
14.56
 200 14.14 14.56 14.56 0 0 0
18/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
15/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
14/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
13/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
12/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
11/11/2019
14.14
 2 14.14 14.14 14.14 0 0 0
08/11/2019
14.14
 727 14.14 14.14 14.14 0 0 0
07/11/2019
14.14
 100 13.72 14.14 14.14 0 0 0
06/11/2019
13.72
 0 13.72 13.72 13.72 0 0 0
05/11/2019
13.72
 220 13.64 13.72 13.64 0 0 0
04/11/2019
13.64
 231 14.14 14.14 13.64 0 0 0
01/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
31/10/2019
14.14
 0 14.14 14.14 14.14 0 0 0
30/10/2019
14.14
 200 14.89 14.89 14.14 0 0 0
29/10/2019
14.89
 0 14.89 14.89 14.89 0 0 0
28/10/2019
14.89
 2,800 14.97 14.97 14.80 0 0 0
25/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
24/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
23/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
22/10/2019
14.97
 300 14.97 14.97 14.97 0 0 0
21/10/2019
14.97
 800 15.47 15.47 14.97 0 0 0
18/10/2019
15.47
 0 15.47 15.47 15.47 0 0 0
17/10/2019
15.47
 8,900 14.97 15.72 13.47 0 0 0
16/10/2019
14.97
 200 14.97 14.97 14.14 0 0 0
15/10/2019
14.97
 209 16.22 16.22 14.97 0 0 0
14/10/2019
16.22
 400 16.39 16.39 16.22 0 0 0
11/10/2019
16.39
 100 15.64 16.39 16.39 0 0 0
10/10/2019
15.64
 0 15.64 15.64 15.64 0 0 0
09/10/2019
15.64
 3 15.64 15.64 15.64 0 0 0
08/10/2019
15.64
 12,807 17.30 17.30 15.64 0 0 0
07/10/2019
17.30
 100 19.21 19.21 17.30 0 0 0
04/10/2019
19.21
 0 19.21 19.21 19.21 0 0 0
03/10/2019
19.21
 1,000 18.21 19.21 18.13 0 0 0
02/10/2019
18.21
 7,100 17.05 18.21 15.80 0 0 0
01/10/2019
17.05
 184 15.80 17.05 17.05 0 0 0
30/09/2019
15.80
 20,000 15.97 16.63 14.97 0 0 0
27/09/2019
15.97
 100 17.47 17.47 15.97 0 0 0
26/09/2019
17.47
 8,800 17.63 17.63 17.22 0 0 0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 4%
25/09/2019
17.63
 0 17.63 17.63 17.63 0 0 0
24/09/2019
17.63
 2,850 16.82 17.63 15.27 0 0 0
23/09/2019
16.82
 6,600 18.61 19.18 16.82 0 0 0
20/09/2019
18.61
 28,700 18.78 19.18 18.61 0 0 0
19/09/2019
18.78
 1,300 17.14 18.78 17.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |