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)
22/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
21/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
19/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
16/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
15/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
14/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
13/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
12/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
09/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
08/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
07/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
06/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
05/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
02/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
01/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
30/09/2020
10.83
 0 10.83 10.83 10.83 0 0 0
29/09/2020
10.83
 940 10.22 10.83 10.22 0 0 0
28/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
25/09/2020: Cổ tức tiền mặt tỉ lệ: 3%
25/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
24/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
23/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
22/09/2020
9.89
 1,200 9.89 9.89 9.89 0 0 0
21/09/2020
9.89
 0 9.89 9.89 9.89 0 0 0
18/09/2020
9.89
 10 9.89 9.89 9.89 0 0 0
17/09/2020
9.89
 8,560 8.90 9.89 8.90 0 0 0
16/09/2020
9.89
 906 9.75 9.89 9.75 0 0 0
15/09/2020
9.75
 2,140 9.69 9.75 9.62 0 0 0
14/09/2020
8.96
 4,170 8.50 8.96 8.50 0 0 0
11/09/2020
8.17
 8,400 8.11 8.17 8.11 0 0 0
10/09/2020
7.91
 500 8.04 8.11 7.91 0 0 0
09/09/2020
8.17
 1,900 7.51 8.17 7.51 0 0 0
08/09/2020
7.51
 4,910 7.51 7.58 7.38 0 0 0
07/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
04/09/2020
8.11
 0 8.11 8.11 8.11 0 0 0
03/09/2020
8.11
 8,030 8.11 8.11 8.11 0 0 0
01/09/2020
8.11
 1,300 8.11 8.11 8.11 0 0 0
31/08/2020
7.38
 6,300 7.25 7.58 7.25 0 0 0
28/08/2020
7.25
 2,555 7.45 7.45 6.92 0 0 0
27/08/2020
7.58
 210 7.58 7.58 7.58 0 0 0
26/08/2020
8.30
 100 8.30 8.30 8.30 0 0 0
25/08/2020
7.65
 0 7.65 7.65 7.65 0 0 0
24/08/2020
7.65
 800 7.65 7.65 7.65 0 0 0
21/08/2020
8.37
 100 8.37 8.37 8.37 0 0 0
20/08/2020
8.11
 900 8.11 8.11 8.11 0 0 0
19/08/2020
8.90
 0 8.90 8.90 8.90 0 0 0
18/08/2020
8.90
 25,400 8.44 8.90 8.44 0 0 0
17/08/2020
8.50
 3,600 7.51 8.50 7.38 0 0 0
14/08/2020
7.97
 9,700 7.91 8.57 7.45 0 0 0
13/08/2020
8.11
 1,200 7.78 8.11 7.71 0 0 0
12/08/2020
8.44
 0 8.44 8.44 8.44 0 0 0
11/08/2020
8.44
 0 8.44 8.44 8.44 0 0 0
10/08/2020
8.44
 100 8.44 8.44 8.44 0 0 0
07/08/2020
7.97
 1,200 7.78 8.44 7.78 0 0 0
06/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
05/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
04/08/2020
8.57
 40 8.57 8.57 8.57 0 0 0
03/08/2020
8.57
 0 8.57 8.57 8.57 0 0 0
31/07/2020
8.57
 0 8.57 8.57 8.57 0 0 0
30/07/2020
8.57
 10 8.57 8.57 8.57 0 0 0
29/07/2020
8.57
 6,800 8.57 8.57 8.57 0 0 0
28/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0
27/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0
24/07/2020
9.42
 100 9.42 9.42 9.42 0 0 0
23/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
22/07/2020
9.09
 100 9.09 9.09 9.09 0 0 0
21/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
20/07/2020
9.09
 0 9.09 9.09 9.09 0 0 0
17/07/2020
9.09
 100 9.09 9.09 9.09 0 0 0
16/07/2020
8.90
 31,700 9.09 9.09 8.90 0 0 0
15/07/2020
9.03
 500 9.03 9.03 9.03 0 0 0
14/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
13/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
10/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
09/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
08/07/2020
9.16
 0 9.16 9.16 9.16 0 0 0
07/07/2020
9.16
 500 8.57 9.16 8.57 0 0 0
06/07/2020
9.36
 100 9.36 9.36 9.36 0 0 0
03/07/2020
8.63
 206 9.03 9.03 8.63 0 0 0
02/07/2020
9.09
 100 9.09 9.09 9.09 0 0 0
01/07/2020
8.30
 500 9.23 9.23 8.30 0 300 0.0
30/06/2020
9.23
 1,200 9.23 9.23 9.23 0 0 0
29/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
26/06/2020
10.22
 400 9.49 10.22 9.49 0 0 0
25/06/2020
9.62
 1,700 8.90 10.08 8.90 0 200 0.0
24/06/2020
9.89
 800 10.02 10.02 9.89 0 0 0
23/06/2020
10.08
 400 11.53 11.53 10.08 0 0 0
22/06/2020
11.07
 0 11.07 11.07 11.07 0 0 0
19/06/2020
11.07
 100 11.07 11.07 11.07 0 0 0
18/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
17/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
16/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
15/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
12/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
11/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
10/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
09/06/2020
10.22
 0 10.22 10.22 10.22 0 0 0
08/06/2020
10.22
 1,300 10.08 10.74 10.08 0 0 0
05/06/2020
10.08
 609 10.22 10.22 10.08 500 0 0.0
04/06/2020
9.29
 4,200 9.29 9.29 8.17 0 0 0

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