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

15.50
-0.30
(-1.90%)
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
(2025-06-09) 		-0.10 -0.63% 44,200 0 0
15.20
16
15.50
2 tháng
(2025-05-08) 		0.30 1.94% 159,800 0 0
15.10
16
15.50
3 tháng
(2025-04-08) 		2.10 15.33% 273,600 0 0
12.40
16
15.50
6 tháng
(2025-01-08) 		-0.40 -2.47% 471,902 0 0
12.40
16.20
15.50
12 tháng
(2024-07-12) 		-3.10 -16.40% 1,044,244 0 0
12.40
18.90
15.50
24 tháng
(2023-07-18) 		-8.12 -33.96% 5,758,642 0 0
12.40
31.95
15.50
36 tháng
(2022-07-25) 		-9.52 -37.59% 7,475,219 0 0
12.40
37.34
15.50
60 tháng
(2020-08-03) 		4.99 46.13% 13,779,709 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)
23/11/2023
22.43
 3,600 22.78 22.78 22.43 0 0 0
22/11/2023
22.78
 6,800 22.61 22.78 22.61 0 0 0
21/11/2023
22.61
 10,900 22.17 22.61 21.83 0 0 0
20/11/2023
22.17
 7,300 22.35 22.35 21.91 0 0 0
17/11/2023
22.35
 9,500 22.61 22.78 22.17 0 0 0
16/11/2023
22.61
 15,700 22.43 22.61 22.52 0 0 0
15/11/2023
22.43
 12,800 22.43 23.74 22.43 0 0 0
14/11/2023
22.43
 17,900 22.43 22.43 21.91 0 0 0
13/11/2023
22.43
 3,800 22.70 22.70 22.43 0 0 0
10/11/2023
22.70
 6,700 23.04 23.13 22.35 0 0 0
09/11/2023
23.04
 10,500 23.30 23.48 22.61 0 0 0
08/11/2023
23.30
 13,600 22.87 23.30 22.61 0 0 0
07/11/2023
22.87
 2,300 22.87 22.87 22.61 0 0 0
06/11/2023
22.87
 2,800 22.43 22.87 22.78 0 0 0
03/11/2023
22.43
 2,400 22.26 22.61 22.35 0 0 0
02/11/2023
22.26
 11,900 21.48 22.43 21.83 0 0 0
01/11/2023
21.48
 4,800 21.57 21.57 21.39 0 0 0
31/10/2023
21.57
 4,700 21.30 21.57 21.22 0 0 0
30/10/2023
21.30
 6,300 21.57 21.57 21.30 0 0 0
27/10/2023
21.57
 8,900 21.30 21.83 21.30 0 0 0
26/10/2023
21.30
 57,900 23.48 23.48 21.22 0 0 0
25/10/2023
23.48
 2,500 23.57 23.65 23.39 0 0 0
24/10/2023
23.57
 8,000 23.30 23.65 22.87 0 0 0
23/10/2023
23.30
 1,900 23.39 23.39 22.78 0 0 0
20/10/2023
23.39
 16,100 23.65 23.65 22.78 0 0 0
19/10/2023
23.65
 9,100 23.83 23.83 22.87 0 0 0
18/10/2023
23.83
 46,800 24.17 24.17 23.04 0 0 0
17/10/2023
24.17
 148,100 25.83 25.83 23.30 0 0 0
16/10/2023
25.83
 18,400 25.22 25.83 25.04 0 0 0
13/10/2023
25.22
 21,600 25.57 25.57 25.04 0 0 0
12/10/2023
25.57
 8,800 25.91 25.91 25.39 0 0 0
11/10/2023
25.91
 15,900 25.65 26 25.13 0 0 0
10/10/2023
25.65
 6,900 25.48 25.65 25.04 0 0 0
09/10/2023
25.48
 6,300 25.39 25.57 25.39 0 0 0
06/10/2023
25.39
 13,600 24.35 26.26 24.52 0 0 0
05/10/2023
24.35
 12,900 24.26 24.78 24.26 0 0 0
04/10/2023
24.26
 5,100 24.17 24.26 23.91 0 0 0
03/10/2023
24.17
 33,100 24.26 25.04 23.57 0 0 0
02/10/2023
24.26
 21,700 24.35 24.52 24.17 0 0 0
29/09/2023
24.35
 13,300 24.17 24.78 24.26 0 0 0
28/09/2023
24.17
 11,700 25.48 25.48 24.09 0 0 0
27/09/2023
25.48
 21,200 24.09 25.91 23.91 0 0 0
26/09/2023
24.09
 71,400 24.35 24.43 23.91 0 0 0
25/09/2023
24.35
 96,700 26.96 26.96 24.35 0 0 0
22/09/2023
26.96
 56,000 28.61 28.61 26.52 0 0 0
21/09/2023
28.61
 13,600 29.13 29.13 27.91 0 0 0
20/09/2023
29.13
 13,400 28.43 29.13 27.65 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2023
28.43
 10,600 29.39 29.39 28.43 0 0 0
18/09/2023
29.39
 30,900 28.79 29.39 27.94 0 0 0
15/09/2023
28.79
 23,800 28.79 28.96 28.28 0 0 0
14/09/2023
28.79
 24,800 29.82 29.82 28.37 0 0 0
13/09/2023
29.82
 26,200 29.48 30.76 29.05 0 0 0
12/09/2023
29.48
 46,700 29.48 29.90 28.62 0 0 0
11/09/2023
29.48
 50,000 30.59 30.59 29.14 0 0 0
08/09/2023
30.59
 61,500 30.93 31.44 30.33 0 0 0
07/09/2023
30.93
 110,300 29.39 31.61 29.31 0 0 0
06/09/2023
29.39
 32,900 29.31 29.73 28.71 0 0 0
05/09/2023
29.31
 32,000 29.82 30.50 29.14 0 0 0
31/08/2023
29.82
 68,500 28.71 30.76 27.60 0 0 0
30/08/2023
28.71
 41,300 28.37 28.71 27.77 0 0 0
29/08/2023
28.37
 16,800 28.71 29.31 28.37 0 0 0
28/08/2023
28.71
 20,500 28.37 28.71 27.34 0 0 0
25/08/2023
28.37
 47,100 29.39 29.48 28.37 0 0 0
24/08/2023
29.39
 65,400 29.56 29.56 28.20 0 0 0
23/08/2023
29.56
 107,000 29.56 29.56 29.05 0 0 0
22/08/2023
29.56
 140,800 30.42 32.47 28.20 0 0 0
21/08/2023
30.42
 47,600 31.95 32.38 30.42 0 0 0
18/08/2023
31.95
 184,700 31.27 34.18 30.76 0 0 0
17/08/2023
31.27
 67,000 29.05 31.95 28.79 0 0 0
16/08/2023
29.05
 84,100 30.16 30.16 28.28 0 0 0
15/08/2023
30.16
 112,700 28.20 31.01 28.62 0 0 0
14/08/2023
28.20
 59,400 25.63 28.20 26.49 0 0 0
11/08/2023
25.63
 298,500 25.63 25.72 24.35 0 0 0
10/08/2023
25.63
 63,800 25.80 25.80 24.52 0 0 0
09/08/2023
25.80
 68,200 25.89 26.49 24.78 0 0 0
08/08/2023
25.89
 12,400 26.49 26.49 25.89 0 0 0
07/08/2023
26.49
 3,500 26.23 26.49 26.06 0 0 0
04/08/2023
26.23
 30,300 26.49 26.91 25.72 0 0 0
03/08/2023
26.49
 4,200 26.49 26.91 26.49 0 0 0
02/08/2023
26.49
 9,300 27.17 27.17 26.23 0 0 0
01/08/2023
27.17
 6,000 27.00 27.34 27.17 0 0 0
31/07/2023
27.00
 39,800 26.32 27.26 25.72 0 0 0
28/07/2023
26.32
 10,600 27.00 27.00 26.06 0 0 0
27/07/2023
27.00
 37,600 27.26 27.34 26.14 0 0 0
26/07/2023
27.26
 25,600 27.94 28.20 26.49 0 0 0
25/07/2023
27.94
 23,800 28.20 28.20 27.00 0 0 0
24/07/2023
28.20
 44,100 27.26 29.90 27.51 0 0 0
21/07/2023
27.26
 21,400 24.78 27.26 25.20 0 0 0
20/07/2023
24.78
 19,600 24.27 24.78 23.67 0 0 0
19/07/2023
24.27
 11,600 23.92 24.27 23.24 0 0 0
18/07/2023
23.92
 6,100 24.35 24.35 23.92 0 0 0
17/07/2023
24.35
 16,200 23.92 24.35 23.50 0 0 0
14/07/2023
23.92
 1,500 23.92 23.92 23.92 0 0 0
13/07/2023
23.92
 22,800 23.50 23.92 23.41 0 0 0
12/07/2023
23.50
 5,100 23.50 23.50 23.07 0 0 0
11/07/2023
23.50
 3,100 23.75 24.18 23.24 0 0 0
10/07/2023
23.75
 7,900 23.07 23.84 23.33 0 0 0
07/07/2023
23.07
 2,800 23.24 23.50 23.07 0 0 0
06/07/2023
23.24
 2,700 23.24 23.50 23.07 0 0 0
05/07/2023
23.24
 2,400 23.50 24.18 23.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |