CTCP Đầu tư Xây dựng Dân dụng Hà Nội (xdh)

14.60
0.40
(2.82%)
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
(2024-10-23) 		0.37 2.63% 14,320 0 0
12.20
14.70
14.60
2 tháng
(2024-09-23) 		-0.10 -0.68% 27,829 0 0
10.81
16.88
14.60
3 tháng
(2024-08-26) 		-0.10 -0.68% 27,830 0 0
10.81
16.88
14.60
6 tháng
(2024-05-27) 		-1.90 -11.53% 29,162 0 0
10.81
16.88
14.60
12 tháng
(2023-11-28) 		-5.51 -27.38% 39,147 -100 -0.0
10.81
23.05
14.60
24 tháng
(2022-12-05) 		-11.10 -43.18% 91,246 200 0.0
10.16
30.63
14.60
36 tháng
(2021-12-08) 		10.82 285.81% 95,948 200 0.0
3.78
30.74
14.60
60 tháng
(2019-12-19) 		13.55 1,292.45% 96,348 200 0.0
1.05
30.74
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
18.05
 0 15.78 18.05 15.78 0 0 0
16/02/2023
15.78
 100 13.82 15.78 15.78 0 0 0
15/02/2023
13.82
 0 13.82 13.82 13.82 0 0 0
14/02/2023
13.82
 112 16.18 16.18 13.82 0 0 0
13/02/2023
16.18
 210 18.95 18.95 16.18 0 0 0
10/02/2023
18.95
 0 18.95 18.95 18.95 0 0 0
09/02/2023
18.95
 200 22.28 22.28 18.95 0 0 0
08/02/2023
22.28
 0 22.28 22.28 22.28 0 0 0
07/02/2023
22.28
 0 22.28 22.28 22.28 0 0 0
06/02/2023
22.28
 0 22.28 22.28 22.28 0 0 0
03/02/2023
22.28
 100 19.60 22.28 22.28 0 0 0
02/02/2023
19.60
 100 17.24 19.60 19.60 0 0 0
01/02/2023
17.24
 100 15.13 17.24 17.24 0 0 0
31/01/2023
15.13
 100 13.25 15.13 15.13 0 0 0
30/01/2023
13.25
 300 11.55 13.25 13.01 0 0 0
27/01/2023
11.55
 0 11.55 11.55 11.55 0 0 0
19/01/2023
11.55
 100 12.93 12.93 11.55 0 0 0
18/01/2023
12.93
 200 11.63 13.25 12.93 0 0 0
17/01/2023
11.63
 2,127 10.16 11.63 11.63 0 0 0
16/01/2023
10.16
 100 11.95 11.95 10.16 0 0 0
13/01/2023
11.95
 0 11.95 11.95 11.95 0 0 0
12/01/2023
11.95
 400 10.25 11.95 11.95 0 0 0
11/01/2023
10.25
 300 11.95 11.95 10.25 0 0 0
10/01/2023
11.95
 0 11.95 11.95 11.95 0 0 0
09/01/2023
11.95
 100 13.25 13.25 11.95 0 0 0
06/01/2023
13.25
 0 13.25 13.25 13.25 0 0 0
05/01/2023
13.25
 300 11.55 13.25 13.17 0 0 0
04/01/2023
11.55
 0 11.79 11.55 11.79 0 0 0
03/01/2023
11.79
 200 13.17 13.17 11.30 0 0 0
30/12/2022
13.17
 0 13.17 13.17 13.17 0 0 0
29/12/2022
13.17
 200 15.45 15.45 13.17 0 0 0
28/12/2022
15.45
 1,300 25.70 25.70 15.45 0 0 0
27/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
26/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
23/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
22/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
21/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
20/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
19/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
16/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
15/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
14/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
13/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
12/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
09/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
08/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
07/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
06/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
05/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
02/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
01/12/2022
25.70
 0 25.70 25.70 25.70 0 0 0
30/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
29/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
28/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
25/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
24/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
23/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
22/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
21/11/2022
25.70
 0 25.70 25.70 25.70 0 0 0
18/11/2022
25.70
 200 30.17 30.17 25.70 0 0 0
17/11/2022
30.17
 0 30.74 30.17 30.74 0 0 0
16/11/2022
30.74
 700 26.83 30.74 26.59 0 0 0
15/11/2022
26.83
 1,302 23.34 26.83 26.75 0 0 0
14/11/2022
23.34
 1,200 20.33 23.34 23.34 0 0 0
11/11/2022
20.33
 100 17.73 20.33 20.33 0 0 0
10/11/2022
17.73
 200 15.45 17.73 17.73 0 0 0
09/11/2022
15.45
 500 13.50 15.45 15.45 0 0 0
08/11/2022
13.50
 0 13.50 13.50 13.50 0 0 0
07/11/2022
13.50
 0 13.50 13.50 13.50 0 0 0
04/11/2022
13.50
 0 13.50 13.50 13.50 0 0 0
03/11/2022
13.50
 0 13.50 13.50 13.50 0 0 0
02/11/2022
13.50
 0 13.50 13.50 13.50 0 0 0
01/11/2022
13.50
 100 9.68 13.50 13.50 0 0 0
31/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
28/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
27/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
26/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
25/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
24/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
21/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
20/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
19/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
18/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
17/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
14/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
13/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
12/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
11/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
10/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
07/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
06/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
05/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
04/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
03/10/2022
9.68
 0 9.68 9.68 9.68 0 0 0
30/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
29/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
28/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
27/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
26/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0
23/09/2022
9.68
 0 9.68 9.68 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |