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

15.70
-0.20
(-1.26%)
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
(2025-04-16) 		2.10 15.22% 131,900 0 0
13.70
16
15.70
2 tháng
(2025-03-17) 		0.10 0.63% 189,900 0 0
12.40
16
15.70
3 tháng
(2025-02-17) 		0.60 3.92% 320,300 0 0
12.40
16
15.70
6 tháng
(2024-11-18) 		0.40 2.58% 475,913 0 0
12.40
16.30
15.70
12 tháng
(2024-05-21) 		-0.45 -2.74% 1,209,474 0 0
12.40
19.57
15.70
24 tháng
(2023-05-29) 		-8.45 -34.70% 6,024,797 0 0
12.40
31.95
15.70
36 tháng
(2022-06-01) 		-16.49 -50.91% 7,536,229 0 0
12.40
37.34
15.70
60 tháng
(2020-06-11) 		3.01 23.33% 13,705,125 -500 0.1
9.08
54.47
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
18.20
 400 16.80 18.20 16.80 0 0 0
23/07/2024
18.30
 1,010 17.80 18.30 17.80 0 0 0
22/07/2024
17.80
 2,100 17.90 17.90 17 0 0 0
19/07/2024
18
 13,300 18 19.70 17.50 0 0 0
18/07/2024
18.70
 11,300 18.50 18.70 18 0 0 0
17/07/2024
18.50
 1,000 18.50 18.50 18.50 0 0 0
16/07/2024
18.50
 6,122 18.90 19.40 18 0 0 0
15/07/2024
18
 600 18 18 18 0 0 0
12/07/2024
18.90
 6,800 18 19.20 17.60 0 0 0
11/07/2024
19.40
 4,125 19.40 19.40 18.90 0 0 0
10/07/2024
19.40
 2,200 18.70 19.50 18.70 0 0 0
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/07/2024
19.10
 5,135 19.20 19.20 18.90 0 0 0
08/07/2024
18.52
 25,800 16.61 18.70 16.61 0 0 0
05/07/2024
17.65
 600 19.30 19.30 17.65 0 0 0
04/07/2024
19.39
 200 19.39 19.39 19.39 0 0 0
03/07/2024
19.30
 1,900 18.87 19.30 18.87 0 0 0
02/07/2024
19.57
 600 19.57 19.57 19.57 0 0 0
01/07/2024
19.57
 3,900 18.87 19.57 18.78 0 0 0
28/06/2024
19.30
 4,765 19.83 19.83 18.70 0 0 0
27/06/2024
18.78
 13,300 19.30 19.83 18.35 0 0 0
26/06/2024
19.30
 6,000 18.26 19.39 18.26 0 0 0
25/06/2024
18.26
 12,100 18.96 19.13 17.83 0 0 0
24/06/2024
19.39
 9,830 18.96 19.83 18.52 0 0 0
21/06/2024
18.52
 16,870 17.13 18.52 17.13 0 0 0
20/06/2024
16.87
 1,000 16.70 16.87 16.70 0 0 0
19/06/2024
16.87
 4,900 16.87 16.87 16.70 0 0 0
18/06/2024
16.61
 2,400 16.61 16.61 16.35 0 0 0
17/06/2024
16.35
 600 16.35 16.35 16.35 0 0 0
14/06/2024
16.52
 1,800 16.61 16.70 16.52 0 0 0
13/06/2024
16.52
 6,700 16.70 16.78 16.52 0 0 0
12/06/2024
16.70
 500 16.70 16.70 16.70 0 0 0
11/06/2024
16.61
 200 16.61 16.61 16.61 0 0 0
10/06/2024
17.04
 15,600 16.52 17.04 16.26 0 0 0
07/06/2024
16.52
 54,300 16.35 16.70 16.35 0 0 0
06/06/2024
16.17
 7,605 16.43 16.43 16.09 0 0 0
05/06/2024
16.09
 4,300 16.52 16.52 16.09 0 0 0
04/06/2024
16.61
 3,600 16.26 16.61 16.26 0 0 0
03/06/2024
16.70
 200 16.61 16.70 16.61 0 0 0
31/05/2024
16.52
 6,300 16.26 16.52 16.17 0 0 0
30/05/2024
16.52
 11,300 16.52 16.52 16.17 0 0 0
29/05/2024
16.52
 8,200 16.52 16.52 16.35 0 0 0
28/05/2024
16.52
 10,900 16.43 16.52 16.26 0 0 0
27/05/2024
16.17
 7,300 16.09 16.17 16.09 0 0 0
24/05/2024
16.43
 9,700 16.43 16.43 16 0 0 0
23/05/2024
16.52
 5,200 16.43 16.52 16.26 0 0 0
22/05/2024
16.26
 8,900 16.35 16.43 16.26 0 0 0
21/05/2024
16.35
 6,300 16.35 16.35 16.35 0 0 0
20/05/2024
16.35
 12,700 16.61 16.61 16.35 0 0 0
17/05/2024
16.70
 16,600 16.61 16.70 16.26 0 0 0
16/05/2024
16.61
 101 16.61 16.61 16.61 0 0 0
15/05/2024
16.26
 12,300 16.70 16.70 16.26 0 0 0
14/05/2024
16.70
 42,400 16.52 16.70 16.52 0 0 0
13/05/2024
16.52
 2,200 16.52 16.52 16.52 0 0 0
10/05/2024
16.52
 4,200 16.52 16.52 16.52 0 0 0
09/05/2024
16.52
 23,900 16.61 16.70 15.83 0 0 0
08/05/2024
16.52
 7,900 16.52 16.61 15.83 0 0 0
07/05/2024
16.52
 2,043 16.26 16.52 16.26 0 0 0
06/05/2024
16.26
 7,900 16.09 16.78 15.83 0 0 0
03/05/2024
16.09
 3,800 15.74 16.09 15.74 0 0 0
02/05/2024
17.13
 85,801 15.65 17.22 15.57 0 0 0
26/04/2024
17.22
 67,900 18.52 18.87 17.22 0 0 0
25/04/2024
19.13
 9,201 18.43 19.13 18.43 0 0 0
24/04/2024
18.96
 12,000 18.09 19.13 18.09 0 0 0
23/04/2024
18.96
 14,001 19.83 19.83 18.78 0 0 0
22/04/2024
19.83
 3,401 20 20.35 19.83 0 0 0
19/04/2024
19.83
 2,200 20 20 19.83 0 0 0
17/04/2024
20.09
 1,100 20.17 20.17 20.09 0 0 0
16/04/2024
20.17
 25,000 20 20.35 20 0 0 0
15/04/2024
20.70
 5,602 21.13 21.22 20.70 0 0 0
12/04/2024
21.13
 8,600 21.04 21.13 20.96 0 0 0
11/04/2024
21.48
 3,800 21.04 21.48 21.04 0 0 0
10/04/2024
21.48
 33,000 22.52 22.52 20.96 0 0 0
09/04/2024
22.61
 154 22.61 22.61 22.61 0 0 0
08/04/2024
22.17
 26,900 22.78 22.78 22.17 0 0 0
05/04/2024
22.35
 5,100 23.65 23.65 22.35 0 0 0
04/04/2024
24.70
 7,000 24.70 24.70 23.83 0 0 0
03/04/2024
24.78
 19,900 24.35 24.78 23.74 0 0 0
02/04/2024
24.87
 5,300 24.87 24.87 24.78 0 0 0
01/04/2024
24.87
 33,100 23.04 25.13 23.04 0 0 0
29/03/2024
23.30
 18,236 22 23.30 22 0 0 0
28/03/2024
22.17
 700 22.70 22.70 22.17 0 0 0
27/03/2024
22.61
 17,000 22.09 22.61 21.57 0 0 0
26/03/2024
22.09
 12,000 21.30 22.09 21.30 0 0 0
25/03/2024
21.30
 5,200 20.78 21.74 20.70 0 0 0
22/03/2024
20.87
 4,400 20.87 21.04 20.87 0 0 0
21/03/2024
21.04
 13,000 20.87 21.13 20.78 0 0 0
20/03/2024
21.22
 6,000 21.13 21.22 20.70 0 0 0
19/03/2024
21.22
 2,200 20.78 21.22 20.78 0 0 0
18/03/2024
20.78
 4,600 20.87 21.13 20.70 0 0 0
15/03/2024
21.39
 21,400 20.87 21.65 20.70 0 0 0
14/03/2024
20.96
 11,300 20.78 20.96 20.61 0 0 0
13/03/2024
20.87
 15,000 20.70 21.04 20.61 0 0 0
12/03/2024
20.70
 2,300 20.78 20.87 20.70 0 0 0
11/03/2024
20.70
 300 20.70 20.70 20.70 0 0 0
08/03/2024
20.70
 8,400 20.87 20.96 20.61 0 0 0
07/03/2024
20.70
 800 20.70 20.70 20.70 0 0 0
06/03/2024
20.70
 13,300 20.70 20.78 20.61 0 0 0
05/03/2024
20.78
 500 20.78 20.78 20.78 0 0 0
04/03/2024
20.70
 5,900 21.04 21.13 20.61 0 0 0
01/03/2024
21.04
 2,700 20.70 21.13 20.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |