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

11.50
0.10
(0.88%)
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
(2025-11-17) 		-0.60 -5% 35,900 0 0
11.40
12.20
11.50
2 tháng
(2025-10-17) 		-2.10 -15.56% 172,600 0 0
11.40
13.50
11.50
3 tháng
(2025-09-17) 		-4.18 -26.84% 463,700 0 0
11.40
15.67
11.50
6 tháng
(2025-06-19) 		-3 -20.82% 1,109,500 0 0
11.40
15.95
11.50
12 tháng
(2024-12-23) 		-3.18 -21.81% 1,587,831 0 0
11.30
15.95
11.50
24 tháng
(2023-12-27) 		-8.49 -42.68% 3,539,942 0 0
11.30
22.66
11.50
36 tháng
(2023-01-03) 		-9.47 -45.36% 7,992,928 0 0
11.30
29.12
11.50
60 tháng
(2021-01-11) 		1.19 11.67% 14,645,276 0 0.2
9.20
49.63
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
14.82
 12,300 15.21 15.21 14.82 0 0 0
14/05/2024
15.21
 42,400 15.06 15.21 15.06 0 0 0
13/05/2024
15.06
 2,200 15.06 15.06 15.06 0 0 0
10/05/2024
15.06
 4,200 15.06 15.06 15.06 0 0 0
09/05/2024
15.06
 23,900 15.13 15.21 14.42 0 0 0
08/05/2024
15.06
 7,900 15.06 15.13 14.42 0 0 0
07/05/2024
15.06
 2,043 14.82 15.06 14.82 0 0 0
06/05/2024
14.82
 7,900 14.66 15.29 14.42 0 0 0
03/05/2024
14.66
 3,800 14.34 14.66 14.34 0 0 0
02/05/2024
15.61
 85,801 14.26 15.69 14.18 0 0 0
26/04/2024
15.69
 67,900 16.88 17.19 15.69 0 0 0
25/04/2024
17.43
 9,201 16.80 17.43 16.80 0 0 0
24/04/2024
17.27
 12,000 16.48 17.43 16.48 0 0 0
23/04/2024
17.27
 14,001 18.07 18.07 17.12 0 0 0
22/04/2024
18.07
 3,401 18.22 18.54 18.07 0 0 0
19/04/2024
18.07
 2,200 18.22 18.22 18.07 0 0 0
17/04/2024
18.30
 1,100 18.38 18.38 18.30 0 0 0
16/04/2024
18.38
 25,000 18.22 18.54 18.22 0 0 0
15/04/2024
18.86
 5,602 19.25 19.33 18.86 0 0 0
12/04/2024
19.25
 8,600 19.18 19.25 19.10 0 0 0
11/04/2024
19.57
 3,800 19.18 19.57 19.18 0 0 0
10/04/2024
19.57
 33,000 20.52 20.52 19.10 0 0 0
09/04/2024
20.60
 154 20.60 20.60 20.60 0 0 0
08/04/2024
20.21
 26,900 20.76 20.76 20.21 0 0 0
05/04/2024
20.36
 5,100 21.55 21.55 20.36 0 0 0
04/04/2024
22.50
 7,000 22.50 22.50 21.71 0 0 0
03/04/2024
22.58
 19,900 22.19 22.58 21.63 0 0 0
02/04/2024
22.66
 5,300 22.66 22.66 22.58 0 0 0
01/04/2024
22.66
 33,100 21.00 22.90 21.00 0 0 0
29/03/2024
21.24
 18,236 20.05 21.24 20.05 0 0 0
28/03/2024
20.21
 700 20.68 20.68 20.21 0 0 0
27/03/2024
20.60
 17,000 20.13 20.60 19.65 0 0 0
26/03/2024
20.13
 12,000 19.41 20.13 19.41 0 0 0
25/03/2024
19.41
 5,200 18.94 19.81 18.86 0 0 0
22/03/2024
19.02
 4,400 19.02 19.18 19.02 0 0 0
21/03/2024
19.18
 13,000 19.02 19.25 18.94 0 0 0
20/03/2024
19.33
 6,000 19.25 19.33 18.86 0 0 0
19/03/2024
19.33
 2,200 18.94 19.33 18.94 0 0 0
18/03/2024
18.94
 4,600 19.02 19.25 18.86 0 0 0
15/03/2024
19.49
 21,400 19.02 19.73 18.86 0 0 0
14/03/2024
19.10
 11,300 18.94 19.10 18.78 0 0 0
13/03/2024
19.02
 15,000 18.86 19.18 18.78 0 0 0
12/03/2024
18.86
 2,300 18.94 19.02 18.86 0 0 0
11/03/2024
18.86
 300 18.86 18.86 18.86 0 0 0
08/03/2024
18.86
 8,400 19.02 19.10 18.78 0 0 0
07/03/2024
18.86
 800 18.86 18.86 18.86 0 0 0
06/03/2024
18.86
 13,300 18.86 18.94 18.78 0 0 0
05/03/2024
18.94
 500 18.94 18.94 18.94 0 0 0
04/03/2024
18.86
 5,900 19.18 19.25 18.78 0 0 0
01/03/2024
19.18
 2,700 18.86 19.25 18.86 0 0 0
29/02/2024
18.94
 5,400 18.86 19.18 18.86 0 0 0
28/02/2024
18.86
 1,200 18.86 18.86 18.86 0 0 0
27/02/2024
18.94
 1,900 18.94 18.94 18.94 0 0 0
26/02/2024
18.94
 100 18.94 18.94 18.94 0 0 0
23/02/2024
18.86
 4,700 19.10 19.10 18.86 0 0 0
22/02/2024
18.86
 3,400 18.94 18.94 18.86 0 0 0
21/02/2024
18.94
 751 18.94 18.94 18.94 0 0 0
20/02/2024
19.10
 19,200 19.02 19.10 18.94 0 0 0
19/02/2024
19.10
 10,700 19.10 19.18 18.78 0 0 0
16/02/2024
19.10
 8,600 18.86 19.10 18.86 0 0 0
15/02/2024
18.86
 4,301 18.86 18.86 18.86 0 0 0
07/02/2024
18.86
 9,300 18.62 18.86 18.54 0 0 0
06/02/2024
18.54
 3,700 18.62 18.62 18.54 0 0 0
05/02/2024
18.62
 9,400 18.62 18.62 18.62 0 0 0
02/02/2024
18.46
 5,500 18.54 18.78 18.46 0 0 0
01/02/2024
18.78
 7,500 18.94 18.94 18.46 0 0 0
31/01/2024
18.94
 18,900 18.78 18.94 18.70 0 0 0
30/01/2024
18.78
 18,800 18.86 18.86 18.78 0 0 0
29/01/2024
18.86
 11,600 18.46 18.86 18.46 0 0 0
26/01/2024
18.70
 15,800 18.86 19.02 18.70 0 0 0
25/01/2024
18.62
 9,400 18.62 18.78 18.62 0 0 0
24/01/2024
18.46
 18,600 18.62 18.62 18.30 0 0 0
23/01/2024
19.02
 17,100 19.02 19.02 18.70 0 0 0
22/01/2024
19.25
 11,100 19.49 19.73 18.86 0 0 0
19/01/2024
19.18
 30,400 19.02 19.18 18.70 0 0 0
18/01/2024
19.02
 83,514 20.36 20.52 18.54 0 0 0
17/01/2024
20.60
 18,702 20.60 21.16 20.52 0 0 0
16/01/2024
20.60
 13,341 20.60 20.60 20.52 0 0 0
15/01/2024
20.60
 21,100 20.60 20.68 20.60 0 0 0
12/01/2024
20.68
 16,000 20.68 20.68 20.60 0 0 0
11/01/2024
20.68
 23,800 20.52 20.68 20.21 0 0 0
10/01/2024
20.52
 7,800 20.29 20.52 20.29 0 0 0
09/01/2024
20.44
 3,700 20.21 20.52 20.21 0 0 0
08/01/2024
20.52
 1,600 20.21 20.52 20.05 0 0 0
05/01/2024
20.21
 2,000 20.76 20.76 20.13 0 0 0
04/01/2024
20.44
 6,300 21.39 21.39 20.13 0 0 0
03/01/2024
20.13
 3,919 19.97 20.13 19.97 0 0 0
02/01/2024
20.13
 4,200 19.89 20.13 19.81 0 0 0
29/12/2023
20.05
 11,200 19.97 20.05 19.57 0 0 0
28/12/2023
19.97
 4,500 19.89 19.97 19.65 0 0 0
27/12/2023
19.89
 1,900 19.81 19.89 19.81 0 0 0
26/12/2023
19.81
 2,500 19.81 19.89 19.57 0 0 0
25/12/2023
19.81
 300 19.97 20.21 19.81 0 0 0
22/12/2023
19.97
 8,100 19.73 19.97 19.10 0 0 0
21/12/2023
19.73
 300 19.73 19.73 19.73 0 0 0
20/12/2023
19.73
 600 19.57 19.73 19.57 0 0 0
19/12/2023
19.57
 6,700 19.65 19.73 19.18 0 0 0
18/12/2023
19.65
 4,400 19.81 19.81 19.41 0 0 0
15/12/2023
19.81
 6,900 19.89 19.89 19.41 0 0 0
14/12/2023
19.89
 500 19.97 19.97 19.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |