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
(2024-10-23) 		-0.80 -4.91% 26,270 0 0
15.20
16.70
16
2 tháng
(2024-09-23) 		-1.30 -7.74% 262,729 0 0
14.90
17.80
16
3 tháng
(2024-08-26) 		-0.50 -3.12% 285,699 0 0
14.90
17.80
16
6 tháng
(2024-05-27) 		-0.67 -4.17% 705,261 0 0
14.90
19.57
16
12 tháng
(2023-11-28) 		-6.93 -30.91% 1,994,529 0 0
14.90
24.87
16
24 tháng
(2022-12-05) 		-9.19 -37.23% 6,408,223 0 0
14.90
31.95
16
36 tháng
(2021-12-08) 		-28.40 -64.69% 9,085,275 0 0.2
14.90
54.30
16
60 tháng
(2019-12-19) 		1.78 12.94% 13,381,062 0 0.2
9.08
54.47
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
42.11
 3,700 43.13 43.13 42.11 0 0 0
07/02/2022
43.13
 14,700 41.43 44.33 41.51 0 0 0
28/01/2022
41.43
 10,203 42.02 43.90 41.26 0 0 0
27/01/2022
42.02
 2,000 42.02 42.02 42.02 0 0 0
26/01/2022
42.02
 3,900 44.16 44.16 41.85 0 0 0
25/01/2022
44.16
 18,801 41.77 44.24 41.77 0 0 0
24/01/2022
41.77
 25,300 44.33 46.54 39.89 0 0 0
21/01/2022
44.33
 41,803 40.32 44.33 42.96 0 0 0
20/01/2022
40.32
 9,800 36.65 40.32 38.36 0 0 0
19/01/2022
36.65
 31,000 37.08 37.08 33.41 0 0 0
18/01/2022
37.08
 23,200 40.06 40.06 37.08 0 0 0
17/01/2022
40.06
 13,700 44.33 44.33 40.06 0 0 0
14/01/2022
44.33
 13,100 41.77 45.60 40.92 0 0 0
13/01/2022
41.77
 16,800 44.33 44.84 41.77 0 0 0
12/01/2022
44.33
 19,900 47.48 47.74 44.33 0 0 0
11/01/2022
47.48
 29,300 48.59 49.44 47.48 0 0 0
10/01/2022
48.59
 23,502 48.59 51.14 47.39 0 0 0
07/01/2022
48.59
 25,700 48.59 49.27 48.33 0 0 0
06/01/2022
48.59
 24,650 48.93 49.44 48.59 0 0 0
05/01/2022
48.93
 7,850 48.84 49.53 47.31 0 0 0
04/01/2022
48.84
 23,300 49.01 50.21 48.84 0 0 0
31/12/2021
49.01
 25,870 48.59 49.44 48.16 0 0 0
30/12/2021
48.59
 75,300 51.14 51.14 46.88 0 26,000 -1.5
29/12/2021
51.14
 57,800 52.42 53.28 49.35 0 14,000 -0.8
28/12/2021
52.42
 56,600 54.30 54.55 49.44 0 0 0
27/12/2021
54.30
 39,600 52.08 55.41 52.42 13,000 0 0.8
24/12/2021
52.08
 89,110 51.83 54.98 51.14 12,300 0 0.8
23/12/2021
51.83
 65,706 52.00 55.41 50.38 0 0 0
22/12/2021
52.00
 86,883 49.01 52.00 48.59 14,700 0 0.9
21/12/2021
49.01
 45,491 48.59 49.01 47.65 0 0 0
20/12/2021
48.59
 54,714 46.88 50.72 45.26 0 0 0
17/12/2021
46.88
 54,000 44.16 47.74 42.71 0 0 0
16/12/2021
44.16
 22,030 44.24 45.18 44.16 0 0 0
15/12/2021
44.24
 28,800 43.05 44.24 42.54 0 0 0
14/12/2021
43.05
 31,460 45.60 45.60 41.77 0 0 0
13/12/2021
45.60
 22,600 45.60 45.69 45.09 0 0 0
10/12/2021
45.60
 34,334 43.73 48.08 43.47 0 0 0
09/12/2021
43.73
 27,900 43.90 43.90 43.05 0 0 0
08/12/2021
43.90
 13,615 45.18 45.18 42.71 0 0 0
07/12/2021
45.18
 26,400 43.22 46.03 43.22 0 100 -0.0
06/12/2021
43.22
 36,000 47.99 48.59 43.22 0 0 0
03/12/2021
47.99
 21,000 49.44 49.44 47.99 0 0 0
02/12/2021
49.44
 22,500 49.70 49.87 49.01 0 0 0
01/12/2021
49.70
 7,700 50.04 51.57 49.44 0 0 0
30/11/2021
50.04
 37,537 49.44 50.12 49.44 0 0 0
29/11/2021
49.44
 17,141 49.44 49.87 48.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |