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)
31/12/2021
38.84
 25,870 38.84 39.18 38.16 0 0 0
30/12/2021
38.50
 75,300 40.53 40.53 37.15 0 26,000 -1.5
29/12/2021
40.53
 57,800 41.20 42.22 39.11 0 14,000 -0.8
28/12/2021
41.54
 56,600 43.03 43.23 39.18 0 0 0
27/12/2021
43.03
 39,600 43.23 43.90 41.54 13,000 0 0.8
24/12/2021
41.27
 89,110 41.13 43.57 40.53 12,300 0 0.8
23/12/2021
41.07
 65,706 43.90 43.90 39.92 0 0 0
22/12/2021
41.20
 86,883 38.84 41.20 38.50 14,700 0 0.9
21/12/2021
38.84
 45,491 38.50 38.84 37.76 0 0 0
20/12/2021
38.50
 54,714 35.87 40.19 35.87 0 0 0
17/12/2021
37.15
 54,056 34.99 37.82 33.84 0 0 0
16/12/2021
34.99
 22,030 35.06 35.80 34.99 0 0 0
15/12/2021
35.06
 28,800 34.45 35.06 33.70 0 0 0
14/12/2021
34.11
 31,460 36.14 36.14 33.10 0 0 0
13/12/2021
36.14
 22,600 35.80 36.20 35.73 0 0 0
10/12/2021
36.14
 34,334 34.45 38.09 34.45 0 0 0
09/12/2021
34.65
 27,900 34.45 34.79 34.11 0 0 0
08/12/2021
34.79
 13,615 35.12 35.73 33.84 0 0 0
07/12/2021
35.80
 26,400 34.24 36.47 34.24 0 100 0.0
06/12/2021
34.24
 36,000 37.96 38.50 34.24 0 0 0
03/12/2021
38.03
 21,000 39.18 39.18 38.03 0 0 0
02/12/2021
39.18
 22,500 39.51 39.51 38.84 0 0 0
01/12/2021
39.38
 7,700 39.18 40.86 39.18 0 0 0
30/11/2021
39.65
 37,537 39.18 39.72 39.18 0 0 0
29/11/2021
39.18
 17,141 38.50 39.51 38.50 0 0 0
26/11/2021
39.18
 13,100 39.18 39.99 38.84 0 0 0
25/11/2021
39.99
 64,500 38.84 40.39 38.64 0 0 0
24/11/2021
38.84
 19,939 38.50 39.65 37.89 0 0 0
23/11/2021
38.91
 20,410 37.62 40.39 37.62 0 0 0
22/11/2021
39.11
 36,300 37.62 40.93 37.62 0 0 0
19/11/2021
40.93
 45,900 41.74 41.81 39.18 0 0 0
18/11/2021
41.74
 109,137 39.18 42.55 39.18 0 0 0
17/11/2021
39.18
 59,427 40.80 40.86 39.18 0 0 0
16/11/2021
40.80
 59,855 40.86 42.22 40.53 0 0 0
15/11/2021
40.86
 50,510 42.89 42.89 40.53 0 0 0
12/11/2021
42.96
 43,100 43.16 43.23 42.55 0 0 0
11/11/2021
43.16
 62,520 40.46 43.90 40.46 0 0 0
10/11/2021
40.46
 84,440 38.16 40.46 37.82 0 0 0
09/11/2021
38.03
 77,583 38.50 38.84 35.19 0 0 0
08/11/2021
38.97
 22,040 39.51 39.51 38.16 0 0 0
05/11/2021
39.78
 60,000 40.53 40.53 39.11 0 0 0
04/11/2021
39.78
 141,700 38.09 39.78 37.15 0 0 0
03/11/2021
38.91
 115,387 43.16 43.16 38.91 0 0 0
02/11/2021
43.16
 39,831 42.42 43.90 41.88 0 0 0
01/11/2021
43.16
 65,303 42.55 45.25 41.88 0 0 0
29/10/2021
42.55
 74,742 40.53 42.69 40.53 0 0 0
28/10/2021
38.84
 64,981 33.77 38.84 32.35 0 0 0
27/10/2021
35.33
 67,009 32.35 35.33 31.41 0 0 0
26/10/2021
32.35
 56,752 30.53 33.77 30.53 0 0 0
25/10/2021
32.83
 39,400 31.21 34.31 29.38 0 0 0
22/10/2021
31.21
 160,760 28.71 31.21 28.71 100 0 0.0
21/10/2021
28.37
 122,949 28.37 28.91 28.30 0 0 0
20/10/2021
28.71
 35,900 29.04 29.04 28.37 0 0 0
19/10/2021
28.57
 5,034 27.09 28.57 27.09 0 0 0
18/10/2021
28.57
 27,100 27.96 29.04 26.41 0 0 0
15/10/2021
27.96
 35,072 26.34 29.04 26.34 0 0 0
14/10/2021
28.91
 100,600 28.50 29.04 27.69 0 0 0
13/10/2021
28.50
 21,934 29.04 32.29 26.68 0 0 0
12/10/2021
29.58
 22,800 28.37 31.07 28.10 0 0 0
11/10/2021
28.30
 15,000 28.37 28.57 28.30 0 0 0
08/10/2021
28.57
 52,939 27.02 29.25 27.02 0 0 0
07/10/2021
26.61
 97,300 23.10 26.61 23.03 0 0 0
06/10/2021
24.25
 36,200 22.49 25.40 22.49 0 0 0
05/10/2021
24.25
 10,025 22.36 24.32 22.29 0 0 0
04/10/2021
22.42
 20,475 23.30 23.30 22.29 0 0 0
01/10/2021
23.64
 33,300 23.37 23.64 23.30 0 0 0
30/09/2021
23.64
 20,234 22.56 23.64 22.49 0 0 0
29/09/2021
22.29
 32,900 21.48 22.90 21.28 0 0 0
28/09/2021
21.48
 20,900 19.45 21.61 19.45 0 0 0
27/09/2021
21.61
 37,900 21.61 22.22 21.61 0 0 0
24/09/2021
22.29
 20,584 22.63 24.32 21.34 0 0 0
23/09/2021
22.63
 89,250 22.63 22.63 22.29 0 0 0
22/09/2021
20.60
 72,500 20.13 20.60 20.13 0 0 0
21/09/2021
18.78
 44,935 18.78 18.78 17.09 0 0 0
20/09/2021
17.09
 69,500 16.14 17.09 16.14 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
17/09/2021
15.54
 21,900 15.87 16.95 15.54 0 0 0
16/09/2021
15.47
 10,300 15.47 15.47 15.06 0 0 0
15/09/2021
15.47
 3,200 15.40 15.47 15.40 0 0 0
14/09/2021
15.40
 5,100 15.47 15.47 15.13 0 0 0
13/09/2021
15.47
 600 15.40 15.47 15.00 0 0 0
10/09/2021
15.40
 3,000 15.00 15.47 15.00 0 0 0
09/09/2021
15.47
 6,900 15.20 15.53 15.20 0 0 0
08/09/2021
15.20
 2,510 14.93 15.20 14.93 0 0 0
07/09/2021
15.20
 4,300 15.60 15.60 15.20 0 0 0
06/09/2021
15.60
 9,300 15.47 15.60 15.40 0 0 0
01/09/2021
15.27
 3,000 15.27 15.27 15.06 0 0 0
31/08/2021
15.27
 10,100 15.27 15.27 14.73 0 0 0
30/08/2021
15.40
 4,100 15.47 15.47 15.40 0 0 0
27/08/2021
14.80
 17,300 14.80 14.86 14.53 0 0 0
26/08/2021
14.80
 11,800 14.53 14.93 14.53 0 0 0
25/08/2021
14.66
 10,400 14.80 14.80 14.12 0 0 0
24/08/2021
14.86
 18,400 14.86 15.06 14.46 0 0 0
23/08/2021
14.86
 3,800 15.47 15.47 14.86 0 0 0
20/08/2021
15.67
 2,200 16.07 16.07 15.67 0 0 0
19/08/2021
16.07
 6,600 15.47 16.48 15.47 0 0 0
18/08/2021
16.14
 7,000 16.48 16.48 15.53 0 0 0
17/08/2021
16.41
 12,700 16.81 16.81 15.94 0 0 0
16/08/2021
16.41
 7,000 15.47 16.75 15.47 0 0 0
13/08/2021
15.47
 3,400 15.47 15.47 15.13 0 0 0
12/08/2021
15.94
 1,800 15.40 15.94 15.13 0 0 0

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