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)
19/09/2022: Cổ tức tiền mặt tỉ lệ: 1%
19/09/2022
33.07
 3,700 36.74 39.13 33.07 0 0 0
16/09/2022
36.74
 2,012 37.34 37.34 33.67 0 0 0
15/09/2022
37.34
 103 36.31 37.34 37.34 0 0 0
14/09/2022
36.31
 4,308 36.65 36.65 35.63 0 0 0
13/09/2022
36.65
 900 34.95 37.17 34.61 0 0 0
12/09/2022
34.95
 803 36.57 38.19 34.61 0 0 0
09/09/2022
36.57
 4,700 36.23 38.27 34.35 0 0 0
08/09/2022
36.23
 3,700 35.80 39.21 34.52 0 0 0
07/09/2022
35.80
 4,405 36.65 37.42 33.93 0 0 0
06/09/2022
36.65
 11,818 34.52 37.51 34.86 0 0 0
05/09/2022
34.52
 8,000 35.80 36.99 32.39 0 0 0
31/08/2022
35.80
 17,400 34.18 37.42 33.67 0 0 0
30/08/2022
34.18
 17,181 31.11 34.18 34.10 0 0 0
29/08/2022
31.11
 9,300 28.30 31.11 28.30 0 0 0
26/08/2022
28.30
 20,800 25.74 28.30 25.74 0 0 0
25/08/2022
25.74
 6,800 25.74 27.11 24.55 0 0 0
24/08/2022
25.74
 3,700 25.23 26.34 25.23 0 0 0
23/08/2022
25.23
 0 25.23 25.23 25.23 0 0 0
22/08/2022
25.23
 3,800 25.57 25.57 24.72 0 0 0
19/08/2022
25.57
 2,701 25.15 26.34 25.15 0 0 0
18/08/2022
25.15
 3,718 26.34 27.36 25.15 0 0 0
17/08/2022
26.34
 18,600 24.46 26.60 24.04 0 0 0
16/08/2022
24.46
 3,100 24.55 24.55 23.95 0 0 0
15/08/2022
24.55
 4,200 24.55 24.55 23.87 0 0 0
12/08/2022
24.55
 1,800 24.63 24.63 24.12 0 0 0
11/08/2022
24.63
 200 24.72 24.72 24.21 0 0 0
10/08/2022
24.72
 2,818 24.72 24.72 24.04 0 0 0
09/08/2022
24.72
 1,600 24.98 24.98 24.12 0 0 0
08/08/2022
24.98
 3,000 24.72 25.15 24.04 0 0 0
05/08/2022
24.72
 1,700 24.72 24.72 23.36 0 0 0
04/08/2022
24.72
 11,500 24.98 25.66 24.21 0 0 0
03/08/2022
24.98
 2,502 24.21 26.42 24.04 0 0 0
02/08/2022
24.21
 1,300 24.21 24.89 24.21 0 0 0
01/08/2022
24.21
 3,500 24.63 26.00 23.95 0 0 0
29/07/2022
24.63
 7,400 24.72 24.72 23.87 0 0 0
28/07/2022
24.72
 1,700 24.98 24.98 24.38 0 0 0
27/07/2022
24.98
 1,700 25.15 25.15 24.29 0 0 0
26/07/2022
25.15
 1,100 25.32 26.25 24.04 0 0 0
25/07/2022
25.32
 8,800 26.17 26.17 24.38 0 0 0
22/07/2022
26.17
 7,315 27.19 27.19 24.55 0 0 0
21/07/2022
27.19
 100 25.32 27.19 27.19 0 0 0
20/07/2022
25.32
 9,735 24.98 25.40 24.29 0 0 0
19/07/2022
24.98
 5,500 25.83 25.83 24.38 0 0 0
18/07/2022
25.83
 3,700 26.25 26.34 24.29 0 0 0
15/07/2022
26.25
 760 25.57 27.45 24.29 0 0 0
14/07/2022
25.57
 6,500 25.49 27.19 24.72 0 0 0
13/07/2022
25.49
 4,200 26.34 26.34 24.12 0 0 0
12/07/2022
26.34
 6,100 24.12 26.34 23.87 0 0 0
11/07/2022
24.12
 8,900 24.21 24.21 22.59 0 0 0
08/07/2022
24.21
 4,800 23.02 24.21 23.02 0 0 0
07/07/2022
23.02
 2,200 23.10 23.61 22.16 0 0 0
06/07/2022
23.10
 400 23.19 23.19 23.10 0 0 0
05/07/2022
23.19
 11,600 23.95 24.98 21.57 0 0 0
04/07/2022
23.95
 0 23.95 23.95 23.95 0 0 0
01/07/2022
23.95
 3,500 24.12 24.12 22.67 0 0 0
30/06/2022
24.12
 6,800 22.93 24.63 22.67 0 0 0
29/06/2022
22.93
 4,400 22.93 23.87 22.93 0 0 0
28/06/2022
22.93
 6,300 22.93 22.93 22.33 0 0 0
27/06/2022
22.93
 9,200 24.72 25.15 22.93 0 0 0
24/06/2022
24.72
 5,900 25.57 25.57 23.10 0 0 0
23/06/2022
25.57
 500 24.55 26.08 25.57 0 0 0
22/06/2022
24.55
 200 23.36 25.40 24.55 0 0 0
21/06/2022
23.36
 15,500 25.91 25.91 23.36 0 0 0
20/06/2022
25.91
 8,800 28.73 28.73 25.91 0 0 0
17/06/2022
28.73
 5,300 30.09 30.09 27.11 0 0 0
16/06/2022
30.09
 4,900 30.60 30.60 28.13 0 0 0
15/06/2022
30.60
 16,500 31.45 31.45 28.39 0 0 0
14/06/2022
31.45
 4,600 31.54 31.54 29.83 0 0 0
13/06/2022
31.54
 2,900 33.84 33.84 30.52 0 0 0
10/06/2022
33.84
 100 32.39 33.84 33.84 0 0 0
09/06/2022
32.39
 1,500 31.88 33.16 32.39 0 0 0
08/06/2022
31.88
 3,100 33.59 33.59 30.86 0 0 0
07/06/2022
33.59
 100 30.69 33.59 33.59 0 0 0
06/06/2022
30.69
 600 31.11 31.11 30.69 0 0 0
03/06/2022
31.11
 4,200 31.54 31.54 30.69 0 0 0
02/06/2022
31.54
 2,700 32.39 32.39 30.26 0 0 0
01/06/2022
32.39
 1,500 32.82 32.82 31.54 0 0 0
31/05/2022
32.82
 1,800 32.39 32.82 32.39 0 0 0
30/05/2022
32.39
 5,000 33.50 33.50 32.22 0 0 0
27/05/2022
33.50
 1,300 33.67 33.67 31.62 0 0 0
26/05/2022
33.67
 5,300 33.84 34.01 31.11 0 0 0
25/05/2022
33.84
 10,210 33.59 35.38 33.07 0 0 0
24/05/2022
33.59
 1,700 34.35 34.35 31.54 0 0 0
23/05/2022
34.35
 700 33.93 34.35 34.35 0 0 0
20/05/2022
33.93
 5,400 34.95 34.95 33.07 0 0 0
19/05/2022
34.95
 4,400 35.46 35.80 32.05 0 0 0
18/05/2022
35.46
 16,000 34.01 35.63 32.82 0 0 0
17/05/2022
34.01
 10,510 32.22 34.01 31.54 0 0 0
16/05/2022
32.22
 12,000 32.31 32.39 30.77 0 0 0
13/05/2022
32.31
 6,700 32.90 34.01 29.75 0 0 0
12/05/2022
32.90
 4,300 35.63 36.14 32.82 0 0 0
11/05/2022
35.63
 13,000 33.59 35.80 33.59 0 0 0
10/05/2022
33.59
 9,100 34.27 34.27 30.86 0 0 0
09/05/2022
34.27
 8,100 38.02 38.19 34.27 0 0 0
06/05/2022
38.02
 6,100 38.36 39.55 36.23 0 0 0
05/05/2022
38.36
 6,700 39.13 39.13 36.14 0 0 0
04/05/2022
39.13
 4,100 38.78 41.51 36.23 0 0 0
29/04/2022
38.78
 10,300 36.65 38.87 36.65 0 0 0
28/04/2022
36.65
 500 36.14 37.34 36.14 0 0 0
27/04/2022
36.14
 4,600 35.38 37.68 34.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |