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

5.90
0
(0%)
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
(2026-09-07) 		-0.40 -5.41% 84,800 0 0
5.90
7.40
5.90
2 tháng
(2026-08-06) 		-0.30 -4.11% 123,200 0 0
5.90
7.50
5.90
3 tháng
(2026-07-07) 		-0.80 -10.26% 147,400 0 0
5.90
7.80
5.90
6 tháng
(2026-04-08) 		-1.17 -14.36% 448,000 0 0
5.90
8.70
5.90
12 tháng
(2025-10-10) 		-5.09 -42.09% 1,110,200 0 0
5.90
12.09
5.90
24 tháng
(2024-10-15) 		-5.04 -41.88% 2,620,245 0 0
5.71
19.25
5.90
36 tháng
(2023-10-23) 		-11.47 -62.09% 4,759,507 0 0
4.96
19.71
5.90
60 tháng
(2021-11-01) 		-36.16 -83.78% 12,848,005 -100 0.2
4.87
43.16
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
17.78
 6,300 18.60 18.60 17.50 0 0 0
03/01/2024
17.50
 3,919 17.36 17.50 17.36 0 0 0
02/01/2024
17.50
 4,200 17.29 17.50 17.23 0 0 0
29/12/2023
17.43
 11,241 17.23 17.43 17.02 0 0 0
28/12/2023
17.36
 4,500 17.29 17.36 17.09 0 0 0
27/12/2023
17.29
 1,900 17.23 17.29 17.23 0 0 0
26/12/2023
17.23
 2,500 17.29 17.29 17.02 0 0 0
25/12/2023
17.23
 200 17.36 17.57 17.23 0 0 0
22/12/2023
17.36
 8,000 16.67 17.36 16.61 0 0 0
21/12/2023
17.16
 300 17.16 17.16 17.16 0 0 0
20/12/2023
17.16
 600 17.02 17.16 17.02 0 0 0
19/12/2023
17.02
 6,700 16.88 17.16 16.67 0 0 0
18/12/2023
17.09
 4,400 16.88 17.09 16.88 0 0 0
15/12/2023
17.23
 6,900 17.23 17.23 16.88 0 0 0
14/12/2023
17.29
 500 17.23 17.29 17.23 0 0 0
13/12/2023
17.36
 20,100 17.29 17.36 16.88 0 0 0
12/12/2023
17.36
 1,500 17.36 17.64 17.36 0 0 0
11/12/2023
17.64
 5,400 17.91 17.91 17.29 0 0 0
08/12/2023
17.78
 8,100 17.36 17.78 17.23 0 0 0
07/12/2023
17.78
 5,900 17.78 17.78 17.36 0 0 0
06/12/2023
17.36
 14,100 17.43 17.91 17.29 0 0 0
05/12/2023
17.71
 13,700 17.36 17.71 17.36 0 0 0
04/12/2023
17.78
 4,400 18.19 18.19 17.43 0 0 0
01/12/2023
17.91
 800 18.26 18.26 17.29 0 0 0
30/11/2023
17.91
 5,800 17.91 17.91 17.23 0 0 0
29/11/2023
18.26
 400 18.05 18.53 17.64 0 0 0
28/11/2023
17.78
 7,700 17.29 17.78 17.23 0 0 0
27/11/2023
17.78
 0 17.78 17.78 17.78 0 0 0
24/11/2023
17.78
 5,800 17.98 17.98 17.02 0 0 0
23/11/2023
17.78
 3,600 17.91 18.05 17.78 0 0 0
22/11/2023
18.05
 6,801 17.91 18.05 17.91 0 0 0
21/11/2023
17.91
 10,900 17.29 17.91 17.29 0 0 0
20/11/2023
17.57
 7,300 17.36 17.71 17.36 0 0 0
17/11/2023
17.71
 9,500 17.98 18.05 17.57 0 0 0
16/11/2023
17.91
 15,700 17.91 17.91 17.85 0 0 0
15/11/2023
17.78
 12,801 17.78 18.81 17.78 0 0 0
14/11/2023
17.78
 17,900 17.57 17.78 17.36 0 0 0
13/11/2023
17.78
 3,800 17.91 17.91 17.78 0 0 0
10/11/2023
17.98
 6,700 17.91 18.33 17.71 0 0 0
09/11/2023
18.26
 10,500 18.47 18.60 17.91 0 0 0
08/11/2023
18.47
 13,601 17.91 18.47 17.91 0 0 0
07/11/2023
18.95
 3,100 19.50 19.50 18.74 0 0 0
06/11/2023
18.12
 2,800 18.12 18.12 18.05 0 0 0
03/11/2023
17.78
 2,400 17.71 17.91 17.71 0 0 0
02/11/2023
17.64
 11,900 17.36 17.78 17.29 0 0 0
01/11/2023
17.02
 4,800 16.95 17.02 16.95 0 0 0
31/10/2023
17.09
 4,700 16.88 17.09 16.81 0 0 0
30/10/2023
16.88
 6,300 17.09 17.09 16.88 0 0 0
27/10/2023
4.96
 200 4.96 4.96 4.96 0 0 0
26/10/2023
16.88
 57,900 18.05 18.60 16.81 0 0 0
25/10/2023
18.60
 2,500 18.74 18.74 18.53 0 0 0
24/10/2023
18.67
 8,008 18.47 18.74 18.12 0 0 0
23/10/2023
18.47
 1,900 18.47 18.47 18.05 0 0 0
20/10/2023
18.53
 16,100 18.60 18.74 18.05 0 0 0
19/10/2023
18.74
 9,100 18.19 18.74 18.12 0 0 0
18/10/2023
18.88
 46,800 18.95 18.95 18.26 0 0 0
17/10/2023
19.16
 148,100 20.05 20.12 18.47 0 0 0
16/10/2023
20.46
 18,400 19.84 20.46 19.84 0 0 0
13/10/2023
19.98
 21,600 19.91 20.12 19.84 0 0 0
12/10/2023
20.26
 8,836 20.26 20.33 20.12 0 0 0
11/10/2023
20.53
 15,900 20.33 20.60 19.91 0 0 0
10/10/2023
20.33
 6,900 19.84 20.33 19.84 0 0 0
09/10/2023
20.19
 6,300 20.12 20.26 20.12 0 0 0
06/10/2023
20.12
 13,600 19.50 20.81 19.43 0 0 0
05/10/2023
19.29
 12,900 19.29 19.64 19.22 0 0 0
04/10/2023
19.22
 5,100 18.95 19.22 18.95 0 0 0
03/10/2023
19.16
 33,100 19.22 19.84 18.67 0 0 0
02/10/2023
19.22
 21,700 19.29 19.43 19.16 0 0 0
29/09/2023
19.29
 13,300 19.22 19.64 19.22 0 0 0
28/09/2023
19.16
 11,700 19.29 19.43 19.09 0 0 0
27/09/2023
20.19
 21,200 19.09 20.53 18.95 0 0 0
26/09/2023
19.09
 71,400 19.02 19.36 18.95 0 0 0
25/09/2023
19.29
 96,700 21.36 21.36 19.29 0 0 0
22/09/2023
21.36
 56,000 22.05 22.05 21.02 0 0 0
21/09/2023
22.67
 13,600 22.39 22.94 22.12 0 0 0
20/09/2023
23.08
 13,401 22.05 23.08 21.91 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2023
4.96
 200 4.96 4.96 4.96 0 0 0
18/09/2023
23.29
 30,900 22.14 23.29 22.14 0 0 0
15/09/2023
4.87
 200 4.87 4.87 4.87 0 0 0
14/09/2023
22.82
 24,840 22.88 23.56 22.48 0 0 0
13/09/2023
23.63
 26,200 24.10 24.37 23.02 0 0 0
12/09/2023
23.36
 46,701 23.29 23.70 22.68 0 0 0
11/09/2023
23.36
 50,009 24.03 24.10 23.09 0 0 0
08/09/2023
24.24
 61,535 24.91 24.91 24.03 0 0 0
07/09/2023
24.51
 110,376 23.22 25.05 23.22 0 0 0
06/09/2023
23.29
 32,902 23.22 23.56 22.75 0 0 0
05/09/2023
23.22
 32,070 24.17 24.17 23.09 0 0 0
31/08/2023
23.63
 68,500 22.82 24.37 21.87 0 0 0
30/08/2023
22.75
 41,301 22.34 22.75 22.00 0 0 0
29/08/2023
22.48
 16,801 22.82 23.22 22.48 0 0 0
28/08/2023
22.75
 20,506 22.48 22.75 21.66 0 0 0
25/08/2023
4.87
 200 4.87 4.87 4.87 0 0 0
24/08/2023
23.29
 65,402 23.02 23.42 22.34 0 0 0
23/08/2023
23.42
 107,000 23.42 23.42 23.02 0 0 0
22/08/2023
23.42
 140,870 24.10 25.73 22.34 0 0 0
21/08/2023
24.10
 47,627 25.32 25.66 24.10 0 0 0
18/08/2023
25.32
 184,700 25.73 27.08 24.37 0 0 0
17/08/2023
24.78
 67,000 22.88 25.32 22.82 0 0 0
16/08/2023
23.02
 84,100 23.02 23.76 22.41 0 0 0
15/08/2023
23.90
 112,700 24.58 24.58 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc