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

16
0.50
(3.23%)
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
(2024-10-22) 		-1.60 -9.36% 28,245 0 0
15.20
17.10
15.50
2 tháng
(2024-09-23) 		-1.30 -7.74% 261,829 0 0
14.90
17.80
15.50
3 tháng
(2024-08-23) 		-0.50 -3.12% 306,099 0 0
14.90
17.80
15.50
6 tháng
(2024-05-27) 		-0.67 -4.17% 704,361 0 0
14.90
19.57
15.50
12 tháng
(2023-11-27) 		-6.93 -30.91% 1,993,629 0 0
14.90
24.87
15.50
24 tháng
(2022-12-02) 		-9.11 -37.01% 6,410,080 0 0
14.90
31.95
15.50
36 tháng
(2021-12-07) 		-29.68 -65.69% 9,110,775 -100 0.2
14.90
54.30
15.50
60 tháng
(2019-12-18) 		1.78 12.94% 13,381,162 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)
22/11/2022
23.24
 3,200 24.01 24.61 21.62 0 0 0
21/11/2022
24.01
 2,200 24.44 26.40 22.13 0 0 0
18/11/2022
24.44
 2,600 22.21 24.44 20.33 0 0 0
17/11/2022
22.21
 4,800 21.27 22.64 19.39 0 0 0
16/11/2022
21.27
 5,500 21.36 21.36 19.22 0 0 0
15/11/2022
21.36
 7,800 22.90 23.24 20.68 0 0 0
14/11/2022
22.90
 1,700 23.24 23.24 21.53 0 0 0
11/11/2022
23.24
 1,500 23.33 23.33 22.90 0 0 0
10/11/2022
23.33
 5,602 25.89 25.89 23.33 0 0 0
09/11/2022
25.89
 400 23.75 25.89 25.89 0 0 0
08/11/2022
23.75
 8,200 23.58 24.09 21.27 0 0 0
07/11/2022
23.58
 7,770 23.15 23.92 22.21 0 0 0
04/11/2022
23.15
 14,000 23.07 23.15 22.21 0 0 0
03/11/2022
23.07
 2,203 23.15 23.15 22.39 0 0 0
02/11/2022
23.15
 4,700 24.01 24.18 22.21 0 0 0
01/11/2022
24.01
 380 23.84 24.09 22.64 0 0 0
31/10/2022
23.84
 2,000 23.75 24.18 22.30 0 0 0
28/10/2022
23.75
 2,044 23.24 24.18 23.75 0 0 0
27/10/2022
23.24
 3,000 23.33 23.50 21.36 0 0 0
26/10/2022
23.33
 13,400 23.84 23.84 21.53 0 0 0
25/10/2022
23.84
 11,300 25.12 25.12 22.64 0 0 0
24/10/2022
25.12
 9,000 26.40 26.40 23.84 0 0 0
21/10/2022
26.40
 11,200 26.32 27.51 23.75 0 0 0
20/10/2022
26.32
 1,000 26.32 26.32 26.23 0 0 0
19/10/2022
26.32
 0 26.32 26.32 26.32 0 0 0
18/10/2022
26.32
 3,034 26.06 26.40 23.84 0 0 0
17/10/2022
26.06
 1,600 26.14 26.14 24.44 0 0 0
14/10/2022
26.14
 300 25.55 26.14 25.55 0 0 0
13/10/2022
25.55
 2,600 26.23 26.23 24.18 0 0 0
12/10/2022
26.23
 400 25.55 26.49 23.84 0 0 0
11/10/2022
25.55
 2,200 27.17 27.60 24.78 0 0 0
10/10/2022
27.17
 1,108 25.63 27.60 23.50 0 0 0
07/10/2022
25.63
 16,010 28.20 29.73 25.38 0 0 0
06/10/2022
28.20
 13,600 30.33 30.33 28.02 0 0 0
05/10/2022
30.33
 9,600 30.33 31.44 27.77 0 0 0
04/10/2022
30.33
 6,703 31.10 31.19 29.48 0 0 0
03/10/2022
31.10
 611 30.76 33.15 28.37 0 0 0
30/09/2022
30.76
 30,200 32.38 32.38 29.22 0 0 0
29/09/2022
32.38
 100 31.61 32.38 32.38 0 0 0
28/09/2022
31.61
 2,700 30.76 31.61 27.94 0 0 0
27/09/2022
30.76
 4,000 30.76 33.83 28.54 0 0 0
26/09/2022
30.76
 20,900 34.09 34.09 30.76 0 0 0
23/09/2022
34.09
 1,400 34.18 34.95 31.10 0 0 0
22/09/2022
34.18
 1,500 35.29 35.29 31.78 0 0 0
21/09/2022
35.29
 400 33.92 36.06 31.27 0 0 0
20/09/2022
33.92
 1,800 33.07 36.23 29.99 0 0 0
19/09/2022: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2022
33.07
 3,700 36.74 39.13 33.07 0 0 0
16/09/2022
36.74
 2,012 37.34 37.34 33.67 0 0 0
15/09/2022
37.34
 103 36.31 37.34 37.34 0 0 0
14/09/2022
36.31
 4,308 36.65 36.65 35.63 0 0 0
13/09/2022
36.65
 900 34.95 37.17 34.61 0 0 0
12/09/2022
34.95
 803 36.57 38.19 34.61 0 0 0
09/09/2022
36.57
 4,700 36.23 38.27 34.35 0 0 0
08/09/2022
36.23
 3,700 35.80 39.21 34.52 0 0 0
07/09/2022
35.80
 4,405 36.65 37.42 33.93 0 0 0
06/09/2022
36.65
 11,818 34.52 37.51 34.86 0 0 0
05/09/2022
34.52
 8,000 35.80 36.99 32.39 0 0 0
31/08/2022
35.80
 17,400 34.18 37.42 33.67 0 0 0
30/08/2022
34.18
 17,181 31.11 34.18 34.10 0 0 0
29/08/2022
31.11
 9,300 28.30 31.11 28.30 0 0 0
26/08/2022
28.30
 20,800 25.74 28.30 25.74 0 0 0
25/08/2022
25.74
 6,800 25.74 27.11 24.55 0 0 0
24/08/2022
25.74
 3,700 25.23 26.34 25.23 0 0 0
23/08/2022
25.23
 0 25.23 25.23 25.23 0 0 0
22/08/2022
25.23
 3,800 25.57 25.57 24.72 0 0 0
19/08/2022
25.57
 2,701 25.15 26.34 25.15 0 0 0
18/08/2022
25.15
 3,718 26.34 27.36 25.15 0 0 0
17/08/2022
26.34
 18,600 24.46 26.60 24.04 0 0 0
16/08/2022
24.46
 3,100 24.55 24.55 23.95 0 0 0
15/08/2022
24.55
 4,200 24.55 24.55 23.87 0 0 0
12/08/2022
24.55
 1,800 24.63 24.63 24.12 0 0 0
11/08/2022
24.63
 200 24.72 24.72 24.21 0 0 0
10/08/2022
24.72
 2,818 24.72 24.72 24.04 0 0 0
09/08/2022
24.72
 1,600 24.98 24.98 24.12 0 0 0
08/08/2022
24.98
 3,000 24.72 25.15 24.04 0 0 0
05/08/2022
24.72
 1,700 24.72 24.72 23.36 0 0 0
04/08/2022
24.72
 11,500 24.98 25.66 24.21 0 0 0
03/08/2022
24.98
 2,502 24.21 26.42 24.04 0 0 0
02/08/2022
24.21
 1,300 24.21 24.89 24.21 0 0 0
01/08/2022
24.21
 3,500 24.63 26.00 23.95 0 0 0
29/07/2022
24.63
 7,400 24.72 24.72 23.87 0 0 0
28/07/2022
24.72
 1,700 24.98 24.98 24.38 0 0 0
27/07/2022
24.98
 1,700 25.15 25.15 24.29 0 0 0
26/07/2022
25.15
 1,100 25.32 26.25 24.04 0 0 0
25/07/2022
25.32
 8,800 26.17 26.17 24.38 0 0 0
22/07/2022
26.17
 7,315 27.19 27.19 24.55 0 0 0
21/07/2022
27.19
 100 25.32 27.19 27.19 0 0 0
20/07/2022
25.32
 9,735 24.98 25.40 24.29 0 0 0
19/07/2022
24.98
 5,500 25.83 25.83 24.38 0 0 0
18/07/2022
25.83
 3,700 26.25 26.34 24.29 0 0 0
15/07/2022
26.25
 760 25.57 27.45 24.29 0 0 0
14/07/2022
25.57
 6,500 25.49 27.19 24.72 0 0 0
13/07/2022
25.49
 4,200 26.34 26.34 24.12 0 0 0
12/07/2022
26.34
 6,100 24.12 26.34 23.87 0 0 0
11/07/2022
24.12
 8,900 24.21 24.21 22.59 0 0 0
08/07/2022
24.21
 4,800 23.02 24.21 23.02 0 0 0
07/07/2022
23.02
 2,200 23.10 23.61 22.16 0 0 0
06/07/2022
23.10
 400 23.19 23.19 23.10 0 0 0
05/07/2022
23.19
 11,600 23.95 24.98 21.57 0 0 0
04/07/2022
23.95
 0 23.95 23.95 23.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |