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

15.90
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
(2024-08-20) 		-0.10 -0.61% 59,500 0 0
15.90
16.60
15.90
2 tháng
(2024-07-22) 		-1.60 -8.99% 147,100 0 0
15.90
18.30
15.90
3 tháng
(2024-06-21) 		-2.32 -12.54% 293,300 0 0
15.90
19.57
15.90
6 tháng
(2024-03-25) 		-5.10 -23.96% 1,029,200 0 0
15.90
24.87
15.90
12 tháng
(2023-09-25) 		-8.15 -33.46% 2,580,500 0 0
15.90
25.91
15.90
24 tháng
(2022-09-30) 		-14.56 -47.33% 6,389,908 0 0
15.90
31.95
15.90
36 tháng
(2021-10-05) 		-14.40 -47.06% 11,238,755 0 0.2
15.90
54.47
15.90
60 tháng
(2019-10-16) 		1.23 8.21% 13,149,013 0 0.2
9.08
54.47
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
49.44
 13,100 50.46 50.46 49.01 0 0 0
25/11/2021
50.46
 64,500 49.01 50.97 48.76 0 0 0
24/11/2021
49.01
 19,939 49.10 50.04 47.82 0 0 0
23/11/2021
49.10
 20,410 49.35 50.97 47.48 0 0 0
22/11/2021
49.35
 36,300 51.66 51.66 47.48 0 0 0
19/11/2021
51.66
 45,900 52.68 52.76 49.44 0 0 0
18/11/2021
52.68
 109,137 49.44 53.70 49.44 0 0 0
17/11/2021
49.44
 59,427 51.49 51.57 49.44 0 0 0
16/11/2021
51.49
 59,855 51.57 53.28 51.14 0 0 0
15/11/2021
51.57
 50,510 54.21 54.21 51.14 0 0 0
12/11/2021
54.21
 43,100 54.47 54.55 53.70 0 0 0
11/11/2021
54.47
 62,520 51.06 55.41 51.06 0 0 0
10/11/2021
51.06
 84,440 47.99 51.06 47.74 0 0 0
09/11/2021
47.99
 77,583 49.18 49.18 44.41 0 0 0
08/11/2021
49.18
 22,040 50.21 50.21 48.16 0 0 0
05/11/2021
50.21
 60,000 50.21 51.14 49.35 0 0 0
04/11/2021
50.21
 141,700 49.10 50.21 46.88 0 0 0
03/11/2021
49.10
 115,387 54.47 54.47 49.10 0 0 0
02/11/2021
54.47
 39,831 54.47 55.41 52.85 0 0 0
01/11/2021
54.47
 65,303 53.70 57.11 52.85 0 0 0
29/10/2021
53.70
 74,742 49.01 53.87 51.14 0 0 0
28/10/2021
49.01
 64,981 44.58 49.01 40.83 0 0 0
27/10/2021
44.58
 66,900 40.83 44.58 39.64 0 0 0
26/10/2021
40.83
 56,752 41.43 42.62 38.53 0 0 0
25/10/2021
41.43
 39,400 39.38 43.30 37.08 0 0 0
22/10/2021
39.38
 160,760 35.80 39.38 36.23 100 0 0.0
21/10/2021
35.80
 122,949 36.23 36.48 35.72 0 0 0
20/10/2021
36.23
 35,900 36.06 36.65 35.80 0 0 0
19/10/2021
36.06
 5,034 36.06 36.06 34.18 0 0 0
18/10/2021
36.06
 27,100 35.29 36.65 33.33 0 0 0
15/10/2021
35.29
 35,072 36.48 36.65 33.24 0 0 0
14/10/2021
36.48
 100,600 35.97 36.65 34.95 0 0 0
13/10/2021
35.97
 21,934 37.34 40.75 33.67 0 0 0
12/10/2021
37.34
 22,800 35.72 39.21 35.46 0 0 0
11/10/2021
35.72
 15,000 36.06 36.06 35.72 0 0 0
08/10/2021
36.06
 52,900 33.59 36.91 34.10 0 0 0
07/10/2021
33.59
 97,300 30.60 33.59 29.07 0 0 0
06/10/2021
30.60
 36,200 30.60 32.05 28.39 0 0 0
05/10/2021
30.60
 10,025 28.30 30.69 28.13 0 0 0
04/10/2021
28.30
 20,475 29.83 29.83 28.13 0 0 0
01/10/2021
29.83
 33,300 29.83 29.83 29.41 0 0 0
30/09/2021
29.83
 20,234 28.13 29.83 28.39 0 0 0
29/09/2021
28.13
 32,900 27.11 28.90 26.85 0 0 0
28/09/2021
27.11
 20,900 27.28 27.28 24.55 0 0 0
27/09/2021
27.28
 37,900 28.13 28.13 27.28 0 0 0
24/09/2021
28.13
 20,584 28.56 30.69 26.94 0 0 0
23/09/2021
28.56
 89,250 26.00 28.56 28.13 0 0 0
22/09/2021
26.00
 72,500 23.70 26.00 25.40 0 0 0
21/09/2021
23.70
 44,935 21.57 23.70 21.57 0 0 0
20/09/2021
21.57
 69,500 19.61 21.57 20.37 0 0 0
17/09/2021: Cổ tức tiền mặt tỉ lệ: 1%
17/09/2021
19.61
 21,900 19.52 21.40 19.61 0 0 0
16/09/2021
19.52
 10,300 19.52 19.52 19.01 0 0 0
15/09/2021
19.52
 3,200 19.44 19.52 19.44 0 0 0
14/09/2021
19.44
 5,100 19.52 19.52 19.10 0 0 0
13/09/2021
19.52
 600 19.44 19.52 18.93 0 0 0
10/09/2021
19.44
 3,000 19.52 19.52 18.93 0 0 0
09/09/2021
19.52
 6,900 19.18 19.61 19.18 0 0 0
08/09/2021
19.18
 2,510 19.18 19.18 18.84 0 0 0
07/09/2021
19.18
 4,300 19.69 19.69 19.18 0 0 0
06/09/2021
19.69
 9,300 19.27 19.69 19.44 0 0 0
01/09/2021
19.27
 3,000 19.27 19.27 19.01 0 0 0
31/08/2021
19.27
 10,100 19.44 19.44 18.59 0 0 0
30/08/2021
19.44
 4,100 18.67 19.52 19.44 0 0 0
27/08/2021
18.67
 17,300 18.67 18.76 18.33 0 0 0
26/08/2021
18.67
 11,800 18.50 18.84 18.33 0 0 0
25/08/2021
18.50
 10,400 18.76 18.76 17.82 0 0 0
24/08/2021
18.76
 18,400 18.76 19.01 18.25 0 0 0
23/08/2021
18.76
 3,800 19.77 19.77 18.76 0 0 0
20/08/2021
19.77
 2,200 20.28 20.28 19.77 0 0 0
19/08/2021
20.28
 6,600 20.37 20.79 19.52 0 0 0
18/08/2021
20.37
 7,000 20.71 20.79 19.61 0 0 0
17/08/2021
20.71
 12,700 20.71 21.22 20.11 0 0 0
16/08/2021
20.71
 7,000 19.52 21.13 19.52 0 0 0
13/08/2021
19.52
 3,400 20.11 20.11 19.10 0 0 0
12/08/2021
20.11
 1,800 20.20 20.20 19.10 0 0 0
11/08/2021
20.20
 7,900 20.45 20.45 19.10 0 0 0
10/08/2021
20.45
 3,100 20.54 21.22 19.61 0 0 0
09/08/2021
20.54
 15,600 18.67 20.54 18.76 0 0 0
06/08/2021
18.67
 29,800 18.33 18.67 18.33 0 0 0
05/08/2021
18.33
 500 18.33 18.33 17.82 0 0 0
04/08/2021
18.33
 300 18.33 18.33 18.33 0 0 0
03/08/2021
18.33
 100 18.33 18.33 18.33 0 0 0
02/08/2021
18.33
 3,000 18.33 18.33 18.25 0 0 0
30/07/2021
18.33
 2,400 18.33 18.33 18.33 0 600 -0.0
29/07/2021
18.33
 0 18.33 18.33 18.33 0 0 0
28/07/2021
18.33
 1,000 18.42 18.42 18.33 0 500 -0.0
27/07/2021
18.42
 1,100 18.42 18.42 18.42 0 500 -0.0
26/07/2021
18.42
 0 18.42 18.42 18.42 0 0 0
23/07/2021
18.42
 6,600 18.59 18.59 17.91 0 0 0
22/07/2021
18.59
 3,600 19.35 19.35 17.82 0 0 0
21/07/2021
19.35
 0 19.35 19.35 19.35 0 0 0
20/07/2021
19.35
 0 19.35 19.35 19.35 0 0 0
19/07/2021
19.35
 2,500 19.52 19.52 17.57 0 0 0
16/07/2021
19.52
 200 18.59 19.52 17.99 0 0 0
15/07/2021
18.59
 100 18.59 18.59 18.59 0 0 0
14/07/2021
18.59
 400 19.44 19.44 18.59 0 0 0
13/07/2021
19.44
 100 18.59 19.44 19.44 0 0 0
12/07/2021
18.59
 1,200 18.93 18.93 18.59 0 0 0
09/07/2021
18.93
 4,000 19.35 19.35 17.57 0 0 0
08/07/2021
19.35
 0 19.35 19.35 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |