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

16.20
0.30
(1.89%)
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)
07/07/2021
19.35
 2,600 18.76 19.35 18.33 0 0 0
06/07/2021
18.76
 4,800 19.86 19.86 18.76 0 0 0
05/07/2021
19.86
 0 19.86 19.86 19.86 0 0 0
02/07/2021
19.86
 1,100 20.11 20.11 19.44 0 0 0
01/07/2021
20.11
 100 18.76 20.11 20.11 0 0 0
30/06/2021
18.76
 0 18.76 18.76 18.76 0 0 0
29/06/2021
18.76
 10,100 19.94 19.94 18.67 0 0 0
28/06/2021
19.94
 32 19.94 19.94 19.94 0 0 0
25/06/2021
19.94
 0 19.94 19.94 19.94 0 0 0
24/06/2021
19.94
 0 19.94 19.94 19.94 0 0 0
23/06/2021
19.94
 10,600 19.86 19.94 19.77 0 3,000 -0.1
22/06/2021
19.86
 2,300 19.52 19.94 19.52 0 0 0
21/06/2021
19.52
 4,800 19.35 19.52 19.52 0 0 0
18/06/2021
19.35
 2,300 18.84 19.94 19.35 0 0 0
17/06/2021
18.84
 1,200 19.52 19.52 18.84 0 0 0
16/06/2021
19.52
 100 19.52 19.52 19.52 0 0 0
15/06/2021
19.52
 0 19.52 19.52 19.52 0 0 0
14/06/2021
19.52
 7,300 18.67 19.52 18.76 0 0 0
11/06/2021
18.67
 6,200 18.67 18.67 18.67 0 0 0
10/06/2021
18.67
 3,300 18.67 19.52 18.67 0 0 0
09/06/2021
18.67
 0 18.67 18.67 18.67 0 0 0
08/06/2021
18.67
 200 18.93 18.93 18.67 0 0 0
07/06/2021
18.93
 1,800 19.35 19.44 18.93 0 0 0
04/06/2021
19.35
 0 19.35 19.35 19.35 0 0 0
03/06/2021
19.35
 1,368 19.10 19.86 19.35 0 0 0
02/06/2021
19.10
 3,800 19.10 19.10 17.91 0 0 0
01/06/2021
19.10
 100 19.10 19.10 19.10 0 0 0
31/05/2021
19.10
 1,000 19.35 19.35 19.10 0 0 0
28/05/2021
19.35
 4,900 19.52 19.52 17.65 0 0 0
27/05/2021
19.52
 100 19.69 19.69 19.52 0 0 0
26/05/2021
19.69
 0 19.69 19.69 19.69 0 0 0
25/05/2021
19.69
 0 19.69 19.69 19.69 0 0 0
24/05/2021
19.69
 500 19.44 19.69 19.69 0 0 0
21/05/2021
19.44
 800 19.52 19.52 19.44 0 0 0
20/05/2021
19.52
 2,400 19.52 19.52 19.44 0 0 0
19/05/2021
19.52
 11,300 18.67 19.52 18.16 0 0 0
18/05/2021
18.67
 5,640 18.08 19.77 17.99 3,000 0 0.1
17/05/2021
18.08
 9,600 19.01 19.01 18.08 0 0 0
14/05/2021
19.01
 6,000 19.01 19.52 19.01 0 0 0
13/05/2021
19.01
 200 19.01 19.01 17.65 0 0 0
12/05/2021
19.01
 5,370 19.77 21.73 17.91 0 0 0
11/05/2021
19.77
 8,800 19.01 20.88 17.23 0 0 0
10/05/2021
19.01
 8,104 19.18 19.94 18.76 0 0 0
07/05/2021
19.18
 9,900 20.03 20.79 19.01 0 0 0
06/05/2021
20.03
 16,200 20.28 21.30 18.33 0 0 0
05/05/2021
20.28
 2,300 19.35 20.28 18.84 0 0 0
04/05/2021
19.35
 27,900 17.99 19.77 16.72 0 0 0
29/04/2021
17.99
 13,424 18.25 19.94 16.97 0 0 0
28/04/2021
18.25
 300 19.86 19.86 18.25 0 0 0
27/04/2021
19.86
 6,200 22.07 22.07 19.86 0 0 0
26/04/2021
22.07
 2,900 20.37 22.07 18.67 0 0 0
23/04/2021
20.37
 7,300 21.22 21.22 19.94 0 0 0
22/04/2021
21.22
 6,200 21.22 21.22 20.37 0 0 0
20/04/2021
21.22
 23,700 19.77 21.73 21.05 900 0 0.0
19/04/2021
19.77
 18,803 18.67 19.77 16.89 0 0 0
16/04/2021
18.67
 51,800 20.54 21.56 18.59 0 0 0
15/04/2021
20.54
 89,833 18.67 20.54 20.54 0 0 0
14/04/2021
18.67
 60,515 16.97 18.67 16.97 0 0 0
13/04/2021
16.97
 28,258 15.45 16.97 16.97 0 0 0
12/04/2021
15.45
 15,400 14.09 15.45 15.45 0 0 0
09/04/2021
14.09
 4,800 12.82 14.09 14.09 0 0 0
08/04/2021
12.82
 11,537 11.71 12.82 12.82 0 0 0
07/04/2021
11.71
 2,020 10.69 11.71 11.71 0 0 0
06/04/2021
10.69
 8,100 10.61 11.20 10.69 0 0 0
05/04/2021
10.61
 100 11.12 11.12 10.61 0 0 0
02/04/2021
11.12
 900 12.14 12.14 11.03 0 0 0
01/04/2021
12.14
 0 12.14 12.14 12.14 0 0 0
31/03/2021
12.14
 100 11.63 12.14 12.14 0 0 0
30/03/2021
11.63
 3,000 10.61 11.63 11.46 0 0 0
29/03/2021
10.61
 100 11.54 11.54 10.61 0 0 0
26/03/2021
11.54
 6,000 11.54 12.65 11.54 0 0 0
25/03/2021
11.54
 200 11.54 11.54 11.54 0 0 0
24/03/2021
11.54
 5,087 11.54 11.54 11.54 0 0 0
23/03/2021
11.54
 9,100 12.05 12.05 11.12 0 0 0
22/03/2021
12.05
 60,600 11.29 12.05 11.20 0 0 0
19/03/2021
11.29
 11,600 10.44 11.29 10.95 0 0 0
18/03/2021
10.44
 100 10.27 10.44 10.44 0 0 0
17/03/2021
10.27
 400 11.20 11.20 10.27 0 0 0
16/03/2021
11.20
 0 11.20 11.20 11.20 0 0 0
15/03/2021
11.20
 4,600 11.12 11.20 10.61 0 0 0
12/03/2021
11.12
 2,200 11.20 11.20 11.03 0 0 0
11/03/2021
11.20
 600 11.20 11.20 11.20 0 0 0
10/03/2021
11.20
 27,800 10.18 11.20 10.95 0 0 0
09/03/2021
10.18
 4,000 11.20 11.20 10.18 0 0 0
08/03/2021
11.20
 0 11.20 11.20 11.20 0 0 0
05/03/2021
11.20
 5,700 10.18 11.20 10.95 0 0 0
04/03/2021
10.18
 1,800 11.03 11.03 10.18 0 0 0
03/03/2021
11.03
 5,000 11.12 11.12 10.18 0 0 0
02/03/2021
11.12
 0 11.12 11.12 11.12 0 0 0
01/03/2021
11.12
 13,100 10.18 11.20 11.12 0 0 0
26/02/2021
10.18
 1,400 11.03 11.80 10.18 0 0 0
25/02/2021
11.03
 0 11.03 11.03 11.03 0 0 0
24/02/2021
11.03
 200 11.03 11.03 11.03 0 0 0
23/02/2021
11.03
 17,100 12.22 12.22 11.03 0 0 0
22/02/2021
12.22
 0 12.22 12.22 12.22 0 0 0
19/02/2021
12.22
 0 12.22 12.22 12.22 0 0 0
18/02/2021
12.22
 800 13.49 13.49 12.22 0 0 0
17/02/2021
13.49
 0 13.49 13.49 13.49 0 0 0
09/02/2021
13.49
 200 13.15 13.49 13.49 0 0 0
08/02/2021
13.15
 100 12.31 13.15 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |