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

15.90
-0.30
(-1.85%)
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)
14/02/2023
23.92
 17,000 24.61 24.61 22.64 0 0 0
13/02/2023
24.61
 4,200 24.86 24.86 23.92 0 0 0
10/02/2023
24.86
 6,900 27.17 27.17 24.78 0 0 0
09/02/2023
27.17
 7,100 26.74 27.17 24.86 0 0 0
08/02/2023
26.74
 7,100 26.91 26.91 25.97 0 0 0
07/02/2023
26.91
 6,800 27.77 27.77 26.23 0 0 0
06/02/2023
27.77
 0 27.77 27.77 27.77 0 0 0
03/02/2023
27.77
 5,400 26.74 27.77 26.49 0 0 0
02/02/2023
26.74
 3,900 27.26 27.26 26.66 0 0 0
01/02/2023
27.26
 27,800 27.26 28.62 26.49 0 0 0
31/01/2023
27.26
 8,900 26.57 27.77 26.49 0 0 0
30/01/2023
26.57
 9,000 27.34 28.11 26.06 0 0 0
27/01/2023
27.34
 14,200 27.34 29.90 27.34 0 0 0
19/01/2023
27.34
 10,900 25.55 27.34 24.86 0 0 0
18/01/2023
25.55
 14,700 25.12 27.60 25.55 0 0 0
17/01/2023
25.12
 15,200 22.90 25.12 25.12 0 0 0
16/01/2023
22.90
 14,200 20.85 22.90 21.70 0 0 0
13/01/2023
20.85
 10,700 22.21 22.21 20.68 0 0 0
12/01/2023
22.21
 800 22.47 22.64 21.45 0 0 0
11/01/2023
22.47
 14,800 22.04 22.56 20.51 0 0 0
10/01/2023
22.04
 4,300 22.21 22.21 20.93 0 0 0
09/01/2023
22.21
 0 22.21 22.21 22.21 0 0 0
06/01/2023
22.21
 800 22.13 22.21 21.36 0 0 0
05/01/2023
22.13
 2,400 21.53 22.13 20.68 0 0 0
04/01/2023
21.53
 1,900 22.90 22.90 21.53 0 0 0
03/01/2023
22.90
 600 21.87 22.90 21.36 0 0 0
30/12/2022
21.87
 8,600 21.36 23.50 20.85 0 0 0
29/12/2022
21.36
 0 21.36 21.36 21.36 0 0 0
28/12/2022
21.36
 300 21.36 21.36 21.36 0 0 0
27/12/2022
21.36
 3,400 21.36 21.36 21.36 0 0 0
26/12/2022
21.36
 6,800 21.36 21.36 20.08 0 0 0
23/12/2022
21.36
 8,000 22.39 22.39 21.36 0 0 0
22/12/2022
22.39
 100 22.81 22.81 22.39 0 0 0
21/12/2022
22.81
 3,700 21.36 23.07 21.70 0 0 0
20/12/2022
21.36
 2,900 21.45 21.45 21.36 0 0 0
19/12/2022
21.45
 2,700 21.36 21.45 21.36 0 0 0
16/12/2022
21.36
 1,700 21.27 22.90 21.27 0 0 0
15/12/2022
21.27
 7,900 22.64 22.64 21.02 0 0 0
14/12/2022
22.64
 6,600 21.87 22.64 19.91 0 0 0
13/12/2022
21.87
 500 23.33 23.33 21.87 0 0 0
12/12/2022
23.33
 300 22.64 23.33 23.24 0 0 0
09/12/2022
22.64
 1,244 21.79 23.07 20.85 0 0 0
08/12/2022
21.79
 1,300 23.67 23.67 21.45 0 0 0
07/12/2022
23.67
 8,255 23.67 23.67 21.36 0 0 0
06/12/2022
23.67
 12,609 24.69 24.69 22.30 0 0 0
05/12/2022
24.69
 1,700 24.61 26.91 24.61 0 0 0
02/12/2022
24.61
 2,757 25.20 25.20 22.81 0 0 0
01/12/2022
25.20
 14,100 25.46 25.89 22.98 0 0 0
30/11/2022
25.46
 717 24.18 25.55 24.78 0 0 0
29/11/2022
24.18
 901 26.49 26.49 24.18 0 0 0
28/11/2022
26.49
 1,200 25.80 28.20 26.49 0 0 0
25/11/2022
25.80
 300 23.50 25.80 24.61 0 0 0
24/11/2022
23.50
 74 23.50 23.50 23.50 0 0 0
23/11/2022
23.50
 300 23.24 23.50 22.21 0 0 0
22/11/2022
23.24
 3,200 24.01 24.61 21.62 0 0 0
21/11/2022
24.01
 2,200 24.44 26.40 22.13 0 0 0
18/11/2022
24.44
 2,600 22.21 24.44 20.33 0 0 0
17/11/2022
22.21
 4,800 21.27 22.64 19.39 0 0 0
16/11/2022
21.27
 5,500 21.36 21.36 19.22 0 0 0
15/11/2022
21.36
 7,800 22.90 23.24 20.68 0 0 0
14/11/2022
22.90
 1,700 23.24 23.24 21.53 0 0 0
11/11/2022
23.24
 1,500 23.33 23.33 22.90 0 0 0
10/11/2022
23.33
 5,602 25.89 25.89 23.33 0 0 0
09/11/2022
25.89
 400 23.75 25.89 25.89 0 0 0
08/11/2022
23.75
 8,200 23.58 24.09 21.27 0 0 0
07/11/2022
23.58
 7,770 23.15 23.92 22.21 0 0 0
04/11/2022
23.15
 14,000 23.07 23.15 22.21 0 0 0
03/11/2022
23.07
 2,203 23.15 23.15 22.39 0 0 0
02/11/2022
23.15
 4,700 24.01 24.18 22.21 0 0 0
01/11/2022
24.01
 380 23.84 24.09 22.64 0 0 0
31/10/2022
23.84
 2,000 23.75 24.18 22.30 0 0 0
28/10/2022
23.75
 2,044 23.24 24.18 23.75 0 0 0
27/10/2022
23.24
 3,000 23.33 23.50 21.36 0 0 0
26/10/2022
23.33
 13,400 23.84 23.84 21.53 0 0 0
25/10/2022
23.84
 11,300 25.12 25.12 22.64 0 0 0
24/10/2022
25.12
 9,000 26.40 26.40 23.84 0 0 0
21/10/2022
26.40
 11,200 26.32 27.51 23.75 0 0 0
20/10/2022
26.32
 1,000 26.32 26.32 26.23 0 0 0
19/10/2022
26.32
 0 26.32 26.32 26.32 0 0 0
18/10/2022
26.32
 3,034 26.06 26.40 23.84 0 0 0
17/10/2022
26.06
 1,600 26.14 26.14 24.44 0 0 0
14/10/2022
26.14
 300 25.55 26.14 25.55 0 0 0
13/10/2022
25.55
 2,600 26.23 26.23 24.18 0 0 0
12/10/2022
26.23
 400 25.55 26.49 23.84 0 0 0
11/10/2022
25.55
 2,200 27.17 27.60 24.78 0 0 0
10/10/2022
27.17
 1,108 25.63 27.60 23.50 0 0 0
07/10/2022
25.63
 16,010 28.20 29.73 25.38 0 0 0
06/10/2022
28.20
 13,600 30.33 30.33 28.02 0 0 0
05/10/2022
30.33
 9,600 30.33 31.44 27.77 0 0 0
04/10/2022
30.33
 6,703 31.10 31.19 29.48 0 0 0
03/10/2022
31.10
 611 30.76 33.15 28.37 0 0 0
30/09/2022
30.76
 30,200 32.38 32.38 29.22 0 0 0
29/09/2022
32.38
 100 31.61 32.38 32.38 0 0 0
28/09/2022
31.61
 2,700 30.76 31.61 27.94 0 0 0
27/09/2022
30.76
 4,000 30.76 33.83 28.54 0 0 0
26/09/2022
30.76
 20,900 34.09 34.09 30.76 0 0 0
23/09/2022
34.09
 1,400 34.18 34.95 31.10 0 0 0
22/09/2022
34.18
 1,500 35.29 35.29 31.78 0 0 0
21/09/2022
35.29
 400 33.92 36.06 31.27 0 0 0
20/09/2022
33.92
 1,800 33.07 36.23 29.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |