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)
29/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
28/11/2019
14.56
 1,200 14.56 14.56 14.47 0 0 0
27/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
26/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
25/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
22/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
21/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
20/11/2019
14.56
 0 14.56 14.56 14.56 0 0 0
19/11/2019
14.56
 200 14.14 14.56 14.56 0 0 0
18/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
15/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
14/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
13/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
12/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
11/11/2019
14.14
 2 14.14 14.14 14.14 0 0 0
08/11/2019
14.14
 727 14.14 14.14 14.14 0 0 0
07/11/2019
14.14
 100 13.72 14.14 14.14 0 0 0
06/11/2019
13.72
 0 13.72 13.72 13.72 0 0 0
05/11/2019
13.72
 220 13.64 13.72 13.64 0 0 0
04/11/2019
13.64
 231 14.14 14.14 13.64 0 0 0
01/11/2019
14.14
 0 14.14 14.14 14.14 0 0 0
31/10/2019
14.14
 0 14.14 14.14 14.14 0 0 0
30/10/2019
14.14
 200 14.89 14.89 14.14 0 0 0
29/10/2019
14.89
 0 14.89 14.89 14.89 0 0 0
28/10/2019
14.89
 2,800 14.97 14.97 14.80 0 0 0
25/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
24/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
23/10/2019
14.97
 0 14.97 14.97 14.97 0 0 0
22/10/2019
14.97
 300 14.97 14.97 14.97 0 0 0
21/10/2019
14.97
 800 15.47 15.47 14.97 0 0 0
18/10/2019
15.47
 0 15.47 15.47 15.47 0 0 0
17/10/2019
15.47
 8,900 14.97 15.72 13.47 0 0 0
16/10/2019
14.97
 200 14.97 14.97 14.14 0 0 0
15/10/2019
14.97
 209 16.22 16.22 14.97 0 0 0
14/10/2019
16.22
 400 16.39 16.39 16.22 0 0 0
11/10/2019
16.39
 100 15.64 16.39 16.39 0 0 0
10/10/2019
15.64
 0 15.64 15.64 15.64 0 0 0
09/10/2019
15.64
 3 15.64 15.64 15.64 0 0 0
08/10/2019
15.64
 12,807 17.30 17.30 15.64 0 0 0
07/10/2019
17.30
 100 19.21 19.21 17.30 0 0 0
04/10/2019
19.21
 0 19.21 19.21 19.21 0 0 0
03/10/2019
19.21
 1,000 18.21 19.21 18.13 0 0 0
02/10/2019
18.21
 7,100 17.05 18.21 15.80 0 0 0
01/10/2019
17.05
 184 15.80 17.05 17.05 0 0 0
30/09/2019
15.80
 20,000 15.97 16.63 14.97 0 0 0
27/09/2019
15.97
 100 17.47 17.47 15.97 0 0 0
26/09/2019
17.47
 8,800 17.63 17.63 17.22 0 0 0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 4%
25/09/2019
17.63
 0 17.63 17.63 17.63 0 0 0
24/09/2019
17.63
 2,850 16.82 17.63 15.27 0 0 0
23/09/2019
16.82
 6,600 18.61 19.18 16.82 0 0 0
20/09/2019
18.61
 28,700 18.78 19.18 18.61 0 0 0
19/09/2019
18.78
 1,300 17.14 18.78 17.96 0 0 0
18/09/2019
17.14
 8,800 16.16 17.14 16.16 0 0 0
17/09/2019
16.16
 3,910 16.33 17.14 16.16 0 100 -0.0
16/09/2019
16.33
 3,200 18.04 18.04 16.33 0 0 0
13/09/2019
18.04
 0 18.04 18.04 18.04 0 0 0
12/09/2019
18.04
 500 18.29 18.29 18.04 0 0 0
11/09/2019
18.29
 0 18.29 18.29 18.29 0 0 0
10/09/2019
18.29
 0 18.29 18.29 18.29 0 0 0
09/09/2019
18.29
 308 18.69 18.69 18.29 0 200 -0.0
06/09/2019
18.69
 2,300 19.43 19.43 18.37 0 0 0
05/09/2019
19.43
 600 20.41 20.41 18.78 0 0 0
04/09/2019
20.41
 1,200 18.78 20.41 17.96 0 0 0
03/09/2019
18.78
 0 18.78 18.78 18.78 0 0 0
30/08/2019
18.78
 6,100 20.08 20.08 18.78 0 0 0
29/08/2019
20.08
 4,050 20.41 20.41 18.78 0 0 0
28/08/2019
20.41
 2,700 20.00 20.41 19.51 0 0 0
27/08/2019
20.00
 32,400 19.18 20.90 19.43 300 0 0.0
26/08/2019
19.18
 6,800 19.27 19.27 17.96 0 0 0
23/08/2019
19.27
 15,900 19.51 20.41 19.27 0 0 0
22/08/2019
19.51
 3,320 19.51 19.51 19.51 0 0 0
21/08/2019
19.51
 23,714 17.96 19.76 18.78 0 0 0
20/08/2019
17.96
 13,200 16.73 17.96 16.82 0 0 0
19/08/2019
16.73
 11,600 15.35 16.82 15.27 0 0 0
16/08/2019
15.35
 1,400 15.35 15.35 15.35 0 0 0
15/08/2019
15.35
 300 15.18 15.35 15.35 0 0 0
14/08/2019
15.18
 3,400 14.29 15.35 14.20 0 0 0
13/08/2019
14.29
 200 13.88 14.29 14.29 0 0 0
12/08/2019
13.88
 9,214 12.98 14.20 13.88 0 0 0
09/08/2019
12.98
 11,000 11.84 12.98 12.98 0 0 0
08/08/2019
11.84
 2,400 12.73 13.96 11.84 0 0 0
07/08/2019
12.73
 1,000 13.88 13.88 12.73 0 0 0
06/08/2019
13.88
 5,634 14.20 15.27 13.88 0 0 0
05/08/2019
14.20
 6,700 15.27 15.27 14.20 0 0 0
02/08/2019
15.27
 1,110 15.27 15.27 14.69 0 0 0
01/08/2019
15.27
 5,900 16.90 16.90 15.27 0 0 0
31/07/2019
16.90
 4,770 15.43 16.90 13.96 0 0 0
30/07/2019
15.43
 0 15.43 15.43 15.43 0 0 0
29/07/2019
15.43
 0 15.43 15.43 15.43 0 0 0
26/07/2019
15.43
 800 16.33 16.33 15.43 0 0 0
25/07/2019
16.33
 0 16.33 16.33 16.33 0 0 0
24/07/2019
16.33
 405 16.16 16.33 16.08 0 0 0
23/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
22/07/2019
16.16
 100 16.16 16.16 16.16 0 0 0
19/07/2019
16.16
 5 16.16 16.16 16.16 0 0 0
18/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
17/07/2019
16.16
 6,919 17.96 17.96 16.16 0 0 0
16/07/2019
17.96
 13,510 17.96 19.76 17.88 0 0 0
15/07/2019
17.96
 100 19.92 19.92 17.96 0 0 0
12/07/2019
19.92
 19,719 18.20 20.00 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |