Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP Đầu tư Phát triển Xây dựng Hội An
Mã CK:      DICHA      17      -0.96 (-5.36%)      (cập nhật 17:25 30/03/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
DICHA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/03/2011 17,000 -0.96 -5.36 0 0 0 250,000 4,150,000,000
29/03/2011 17,963 -1.99 -9.95 0 0 0 580,000 9,744,000,000
25/03/2011 19,948 -0.06 -0.30 0 0 0 17,080,000 341,364,000,000
24/03/2011 20,009 -0.06 -0.29 0 0 0 16,910,000 338,954,000,000
23/03/2011 20,068 -0.03 -0.16 0 0 0 17,020,000 341,419,000,000
22/03/2011 20,101 0.08 0.37 0 0 0 16,750,000 336,899,000,000
21/03/2011 20,026 -0.07 -0.35 0 0 0 17,640,000 352,799,000,000
20/03/2011 20,097 0.02 0.08 0 0 0 17,460,000 349,999,000,000
19/03/2011 20,081 -0.02 -0.08 0 0 0 17,470,000 350,169,000,000
17/03/2011 20,097 -0.03 -0.13 0 0 0 17,460,000 349,999,000,000
16/03/2011 20,124 -0.19 -0.95 0 0 0 17,330,000 347,689,000,000
15/03/2011 20,318 -0.19 -0.93 0 0 0 17,360,000 348,866,000,000
14/03/2011 20,509 -0.11 -0.52 0 0 0 16,940,000 342,226,000,000
12/03/2011 20,617 -0.03 -0.14 0 0 0 16,610,000 337,076,000,000
11/03/2011 20,645 0.03 0.12 0 0 0 16,480,000 334,736,000,000
09/03/2011 20,620 -0.03 -0.16 0 0 0 16,580,000 336,336,000,000
08/03/2011 20,654 -0.03 -0.16 0 0 0 16,380,000 332,836,000,000
07/03/2011 20,688 -0.04 -0.20 0 0 0 16,180,000 329,336,000,000
05/03/2011 20,729 -0.11 -0.50 0 0 0 15,980,000 325,936,000,000
04/03/2011 20,834 0.03 0.15 0 0 0 16,120,000 328,863,000,000
03/03/2011 20,803 -0.05 -0.25 0 0 0 16,190,000 329,483,000,000
02/03/2011 20,855 -0.10 -0.50 0 0 0 15,990,000 326,283,000,000
01/03/2011 20,959 -0.06 -0.28 0 0 0 15,610,000 319,793,000,000
28/02/2011 21,017 -0.05 -0.23 0 0 0 15,480,000 317,728,000,000
25/02/2011 21,065 -0.02 -0.11 0 0 0 15,180,000 312,278,000,000
24/02/2011 21,089 0.04 0.17 0 0 0 14,980,000 308,478,000,000
23/02/2011 21,053 -0.07 -0.32 0 0 0 14,930,000 307,063,000,000
22/02/2011 21,120 -0.03 -0.12 0 0 0 14,630,000 301,778,000,000
21/02/2011 21,145 -0.03 -0.12 0 0 0 14,430,000 297,978,000,000
18/02/2011 21,171 -0.09 -0.40 0 0 0 14,230,000 294,178,000,000
17/02/2011 21,256 -0.01 -0.05 0 0 0 16,680,000 346,968,000,000
16/02/2011 21,267 0.80 3.92 0 0 0 16,630,000 346,018,000,000
15/02/2011 20,464 -0.01 -0.04 0 0 0 20,170,000 411,868,000,000
14/02/2011 20,472 -0.01 -0.02 0 0 0 20,120,000 410,968,000,000
11/02/2011 20,477 -0.01 -0.04 0 0 0 20,070,000 410,018,000,000
10/02/2011 20,486 -0.01 -0.05 0 0 0 20,020,000 409,118,000,000
09/02/2011 20,496 -0.06 -0.29 0 0 0 19,820,000 405,318,000,000
08/02/2011 20,555 -0.01 -0.05 0 0 0 20,120,000 413,218,000,000
03/02/2011 20,566 -0.01 -0.05 0 0 0 19,920,000 409,418,000,000
29/01/2011 20,576 -0.56 -2.64 0 0 0 19,720,000 405,618,000,000
28/01/2011 21,133 -0.02 -0.09 0 0 0 20,980,000 435,389,000,000
27/01/2011 21,151 -0.04 -0.18 0 0 0 20,880,000 433,589,000,000
26/01/2011 21,189 -0.02 -0.11 0 0 0 20,710,000 430,569,000,000
25/01/2011 21,213 -0.04 -0.16 0 0 0 20,540,000 427,399,000,000
24/01/2011 21,248 -0.02 -0.11 0 0 0 20,310,000 423,149,000,000
23/01/2011 21,271 -0.01 -0.03 0 0 0 20,090,000 419,114,000,000
22/01/2011 21,278 -0.16 -0.76 0 0 0 19,990,000 417,214,000,000
21/01/2011 21,442 -0.08 -0.38 0 0 0 20,210,000 423,254,000,000
20/01/2011 21,523 -0.05 -0.23 0 0 0 19,540,000 410,599,000,000
19/01/2011 21,572 -0.05 -0.24 0 0 0 19,010,000 400,559,000,000
18/01/2011 21,623 -0.05 -0.24 0 0 0 18,830,000 397,969,000,000
17/01/2011 21,676 -0.24 -1.10 0 0 0 18,350,000 388,879,000,000
16/01/2011 21,918 -0.02 -0.10 0 0 0 23,670,000 538,789,000,000
15/01/2011 21,940 -0.01 -0.04 0 0 0 23,590,000 537,299,000,000
14/01/2011 21,949 -0.05 -0.23 0 0 0 23,490,000 535,399,000,000
13/01/2011 22,000 -0.05 -0.22 0 0 0 23,210,000 530,109,000,000
12/01/2011 22,049 -0.08 -0.34 0 0 0 22,980,000 525,869,000,000
11/01/2011 22,125 -0.03 -0.14 0 0 0 22,670,000 520,224,000,000
10/01/2011 22,156 -0.03 -0.14 0 0 0 22,370,000 514,524,000,000
08/01/2011 22,188 -0.01 -0.05 0 0 0 22,290,000 513,094,000,000
07/01/2011 22,198 -0.10 -0.44 0 0 0 22,190,000 511,194,000,000
06/01/2011 22,296 -0.06 -0.25 0 0 0 21,810,000 504,364,000,000
05/01/2011 22,351 -0.08 -0.36 0 0 0 21,650,000 501,504,000,000
04/01/2011 22,432 -0.10 -0.42 0 0 0 21,320,000 495,474,000,000
03/01/2011 22,527 -0.01 -0.05 0 0 0 21,060,000 490,864,000,000
02/01/2011 22,539 -0.01 -0.06 0 0 0 21,010,000 489,904,000,000
01/01/2011 22,552 -0.01 -0.06 0 0 0 20,910,000 488,004,000,000
31/12/2010 22,565 -0.06 -0.27 0 0 0 20,810,000 486,104,000,000
30/12/2010 22,627 -0.06 -0.28 0 0 0 20,610,000 482,604,000,000
28/12/2010 22,690 -0.03 -0.12 0 0 0 20,410,000 479,104,000,000
27/12/2010 22,718 -0.01 -0.06 0 0 0 20,260,000 476,254,000,000
24/12/2010 22,732 -0.02 -0.08 0 0 0 20,160,000 474,354,000,000
23/12/2010 22,750 -0.03 -0.14 0 0 0 20,110,000 473,454,000,000
22/12/2010 22,783 -0.01 -0.06 0 0 0 20,030,000 471,964,000,000
21/12/2010 22,797 -0.05 -0.21 0 0 0 19,930,000 470,064,000,000
20/12/2010 22,846 -0.02 -0.08 0 0 0 19,730,000 466,314,000,000
19/12/2010 22,864 -0.05 -0.22 0 0 0 19,680,000 465,414,000,000
18/12/2010 22,914 -0.02 -0.07 0 0 0 19,480,000 461,664,000,000
17/12/2010 22,930 -0.02 -0.07 0 0 0 19,380,000 459,764,000,000
16/12/2010 22,945 -0.05 -0.23 0 0 0 19,330,000 458,814,000,000
15/12/2010 22,997 -0.02 -0.07 0 0 0 19,150,000 455,424,000,000
14/12/2010 23,013 -0.02 -0.07 0 0 0 19,050,000 453,524,000,000
13/12/2010 23,030 -0.02 -0.07 0 0 0 18,950,000 451,624,000,000
12/12/2010 23,046 -0.03 -0.14 0 0 0 18,850,000 449,724,000,000
11/12/2010 23,079 -0.02 -0.07 0 0 0 18,750,000 447,824,000,000
10/12/2010 23,096 -0.03 -0.15 0 0 0 18,700,000 446,874,000,000
09/12/2010 23,130 -0.02 -0.08 0 0 0 18,550,000 444,024,000,000
08/12/2010 23,148 -0.05 -0.22 0 0 0 18,500,000 443,074,000,000
07/12/2010 23,200 -0.11 -0.47 0 0 0 18,270,000 438,704,000,000
06/12/2010 23,310 -0.10 -0.41 0 0 0 17,940,000 432,434,000,000
05/12/2010 23,406 -0.02 -0.08 0 0 0 17,660,000 427,114,000,000
04/12/2010 23,425 -0.02 -0.09 0 0 0 17,610,000 426,164,000,000
03/12/2010 23,445 -0.06 -0.26 0 0 0 17,510,000 424,264,000,000
02/12/2010 23,506 -0.02 -0.09 0 0 0 17,260,000 419,514,000,000
01/12/2010 23,526 -0.04 -0.18 0 0 0 17,210,000 418,564,000,000
30/11/2010 23,568 -0.04 -0.18 0 0 0 17,010,000 414,764,000,000
29/11/2010 23,611 -0.07 -0.30 0 0 0 16,810,000 410,964,000,000
28/11/2010 23,681 -0.02 -0.08 0 0 0 16,610,000 407,214,000,000
27/11/2010 23,700 -0.02 -0.08 0 0 0 16,510,000 405,289,000,000
26/11/2010 23,718 -0.02 -0.10 0 0 0 16,460,000 404,289,000,000
25/11/2010 23,741 -0.07 -0.30 0 0 0 16,410,000 403,339,000,000
24/11/2010 23,812 -0.05 -0.20 0 0 0 16,260,000 400,514,000,000
23/11/2010 23,859 -0.02 -0.10 0 0 0 16,110,000 397,664,000,000
22/11/2010 23,883 -0.02 -0.10 0 0 0 16,010,000 395,764,000,000
21/11/2010 23,907 -0.03 -0.10 0 0 0 15,910,000 393,864,000,000
20/11/2010 23,932 -0.03 -0.10 0 0 0 15,810,000 391,964,000,000
19/11/2010 23,957 -0.05 -0.21 0 0 0 15,710,000 390,064,000,000
18/11/2010 24,007 -0.03 -0.10 0 0 0 15,560,000 387,214,000,000
17/11/2010 24,032 -0.05 -0.22 0 0 0 15,460,000 385,314,000,000
16/11/2010 24,084 -0.03 -0.11 0 0 0 15,260,000 381,514,000,000
15/11/2010 24,110 -0.05 -0.22 0 0 0 15,210,000 380,564,000,000
12/11/2010 24,163 -0.03 -0.11 0 0 0 15,060,000 377,714,000,000
11/11/2010 24,190 -0.03 -0.11 0 0 0 14,960,000 375,814,000,000
10/11/2010 24,217 -0.06 -0.23 0 0 0 14,860,000 373,914,000,000
09/11/2010 24,273 -0.16 -0.65 0 0 0 14,710,000 371,064,000,000
08/11/2010 24,431 -0.15 -0.62 0 0 0 14,510,000 367,664,000,000
07/11/2010 24,583 -0.06 -0.26 0 0 0 14,210,000 361,964,000,000
06/11/2010 24,646 -0.06 -0.26 0 0 0 14,060,000 359,114,000,000
05/11/2010 24,710 -0.11 -0.45 0 0 0 13,910,000 356,264,000,000
04/11/2010 24,822 -0.07 -0.27 0 0 0 13,710,000 352,564,000,000
02/11/2010 24,890 -0.05 -0.20 0 0 0 13,560,000 349,714,000,000
01/11/2010 24,939 -0.02 -0.06 0 0 0 13,410,000 346,689,000,000
31/10/2010 24,954 -0.20 -0.78 0 0 0 13,360,000 345,564,000,000
30/10/2010 25,151 -0.04 -0.14 0 0 0 13,660,000 359,064,000,000
29/10/2010 25,187 -0.02 -0.09 0 0 0 13,560,000 357,164,000,000
28/10/2010 25,210 -0.04 -0.15 0 0 0 8,060,000 214,864,000,000
27/10/2010 25,249 -0.01 -0.06 0 0 0 7,960,000 212,964,000,000
26/10/2010 25,263 0.45 1.83 0 0 0 8,060,000 215,714,000,000
25/10/2010 24,810 -0.03 -0.13 0 0 0 7,500,000 186,464,000,000
24/10/2010 24,843 -0.02 -0.08 0 0 0 7,350,000 183,139,000,000
22/10/2010 24,863 -0.01 -0.05 0 0 0 7,200,000 179,639,000,000
21/10/2010 24,875 -0.04 -0.15 0 0 0 7,150,000 178,489,000,000
20/10/2010 24,912 -0.05 -0.19 0 0 0 6,960,000 174,079,000,000
19/10/2010 24,960 -0.01 -0.06 0 0 0 6,680,000 167,529,000,000
18/10/2010 24,974 -0.01 -0.03 0 0 0 6,480,000 162,729,000,000
16/10/2010 24,981 0.00 -0.01 0 0 0 6,330,000 159,054,000,000
15/10/2010 24,984 -0.01 -0.03 0 0 0 6,230,000 156,604,000,000
14/10/2010 24,991 -0.01 -0.03 0 0 0 6,080,000 152,929,000,000
13/10/2010 24,999 -0.01 -0.03 0 0 0 5,970,000 150,234,000,000
12/10/2010 25,006 -0.01 -0.03 0 0 0 5,770,000 145,334,000,000
11/10/2010 25,014 -0.01 -0.03 0 0 0 5,710,000 143,864,000,000
09/10/2010 25,022 0.00 -0.02 0 0 0 5,560,000 140,189,000,000
08/10/2010 25,026 -0.01 -0.03 0 0 0 5,460,000 137,739,000,000
07/10/2010 25,034 -0.01 -0.04 0 0 0 5,430,000 137,004,000,000
06/10/2010 25,043 -0.02 -0.07 0 0 0 5,280,000 133,329,000,000
05/10/2010 25,061 -0.01 -0.04 0 0 0 5,160,000 130,389,000,000
04/10/2010 25,070 0.01 0.02 0 0 0 5,010,000 126,714,000,000
03/10/2010 25,064 0.01 0.02 0 0 0 4,830,000 122,166,000,000
02/10/2010 25,059 0.00 0.01 0 0 0 4,580,000 115,856,000,000
01/10/2010 25,057 0.00 0.00 0 0 0 4,480,000 113,326,000,000
30/09/2010 25,056 0.01 0.02 0 0 0 4,420,000 111,816,000,000
29/09/2010 25,051 0.00 0.00 0 0 0 4,220,000 106,766,000,000
28/09/2010 25,050 -0.13 -0.50 0 0 0 4,050,000 102,476,000,000
27/09/2010 25,175 0.00 0.01 0 0 0 4,970,000 126,886,000,000
26/09/2010 25,173 -0.01 -0.02 0 0 0 4,720,000 120,566,000,000
25/09/2010 25,178 -0.14 -0.56 0 0 0 4,570,000 116,811,000,000
24/09/2010 25,321 0.00 0.00 0 0 0 4,680,000 120,005,000,000
23/09/2010 25,322 0.14 0.56 0 0 0 4,580,000 117,475,000,000
22/09/2010 25,180 0.01 0.04 0 0 0 4,620,000 118,267,000,000
21/09/2010 25,169 0.02 0.10 0 0 0 4,910,000 125,613,000,000
20/09/2010 25,145 0.01 0.02 0 0 0 4,790,000 122,523,000,000
19/09/2010 25,139 -0.01 -0.04 0 0 0 4,470,000 114,423,000,000
18/09/2010 25,149 -0.02 -0.08 0 0 0 4,640,000 118,758,000,000
17/09/2010 25,169 -0.06 -0.24 0 0 0 4,790,000 122,363,000,000
16/09/2010 25,230 -0.04 -0.14 0 0 0 4,720,000 120,766,000,000
15/09/2010 25,265 -0.08 -0.32 0 0 0 4,690,000 120,088,000,000
14/09/2010 25,345 -0.03 -0.10 0 0 0 4,520,000 116,228,000,000
13/09/2010 25,370 -0.05 -0.19 0 0 0 4,490,000 115,523,000,000
12/09/2010 25,419 -0.01 -0.06 0 0 0 4,410,000 113,682,000,000
11/09/2010 25,433 -0.02 -0.08 0 0 0 4,360,000 112,512,000,000
10/09/2010 25,454 -0.06 -0.25 0 0 0 4,340,000 112,062,000,000
09/09/2010 25,517 -0.11 -0.42 0 0 0 4,290,000 110,936,000,000
08/09/2010 25,625 -0.02 -0.09 0 0 0 4,220,000 109,348,000,000
07/09/2010 25,648 -0.09 -0.34 0 0 0 4,210,000 109,122,000,000
06/09/2010 25,735 -0.06 -0.23 0 0 0 4,270,000 110,819,000,000
05/09/2010 25,794 -0.01 -0.05 0 0 0 4,200,000 109,143,000,000
03/09/2010 25,808 -0.01 -0.04 0 0 0 4,100,000 106,743,000,000
02/09/2010 25,818 0.00 -0.02 0 0 0 4,080,000 106,253,000,000
01/09/2010 25,822 -0.08 -0.29 0 0 0 4,160,000 108,263,000,000
31/08/2010 25,898 -0.03 -0.10 0 0 0 4,060,000 105,836,000,000
30/08/2010 25,924 -0.04 -0.16 0 0 0 4,070,000 106,104,000,000
28/08/2010 25,966 -0.05 -0.20 0 0 0 3,950,000 103,124,000,000
27/08/2010 26,018 -0.04 -0.14 0 0 0 3,870,000 101,204,000,000
26/08/2010 26,054 -0.03 -0.11 0 0 0 3,850,000 100,724,000,000
25/08/2010 26,082 -0.15 -0.59 0 0 0 3,840,000 100,534,000,000
24/08/2010 26,236 -0.07 -0.26 0 0 0 3,780,000 99,214,000,000
23/08/2010 26,305 -0.05 -0.19 0 0 0 3,760,000 99,024,000,000
22/08/2010 26,356 -0.06 -0.21 0 0 0 3,700,000 97,764,000,000
21/08/2010 26,412 -0.03 -0.13 0 0 0 3,590,000 95,054,000,000
20/08/2010 26,446 -0.09 -0.34 0 0 0 3,610,000 95,584,000,000
19/08/2010 26,535 -0.06 -0.24 0 0 0 3,620,000 96,064,000,000
18/08/2010 26,598 -0.02 -0.08 0 0 0 3,510,000 93,384,000,000
17/08/2010 26,620 -0.07 -0.28 0 0 0 3,390,000 90,304,000,000
16/08/2010 26,694 0.04 0.14 0 0 0 3,260,000 87,158,000,000
15/08/2010 26,657 0.00 -0.02 0 0 0 3,330,000 88,893,000,000
14/08/2010 26,661 -0.04 -0.14 0 0 0 3,380,000 90,243,000,000
13/08/2010 26,698 -0.29 -1.06 0 0 0 3,220,000 85,987,000,000
12/08/2010 26,983 -0.11 -0.41 0 0 0 3,040,000 81,988,000,000
11/08/2010 27,093 -0.03 -0.13 0 0 0 3,000,000 81,331,000,000
10/08/2010 27,127 -0.02 -0.07 0 0 0 2,680,000 72,798,000,000
09/08/2010 27,145 -0.05 -0.17 0 0 0 2,420,000 65,799,000,000
08/08/2010 27,192 -0.02 -0.08 0 0 0 2,290,000 62,358,000,000
07/08/2010 27,214 0.02 0.07 0 0 0 2,390,000 65,133,000,000
06/08/2010 27,194 -0.02 -0.07 0 0 0 2,310,000 62,897,000,000
05/08/2010 27,213 0.02 0.07 0 0 0 2,380,000 64,842,000,000
04/08/2010 27,195 -0.01 -0.03 0 0 0 2,150,000 58,543,000,000
02/08/2010 27,190 0.08 0.29 0 0 0 2,200,000 59,887,000,000
30/07/2010 27,112 -0.26 -0.96 0 0 0 1,850,000 50,197,000,000
29/07/2010 27,374 -0.11 -0.41 0 0 0 1,710,000 46,512,000,000
28/07/2010 27,487 0.04 0.13 0 0 0 1,630,000 44,357,000,000
27/07/2010 27,450 0.02 0.06 0 0 0 1,710,000 46,532,000,000
26/07/2010 27,434 0.33 1.22 0 0 0 1,720,000 46,787,000,000
25/07/2010 27,103 0.06 0.23 0 0 0 1,650,000 44,647,000,000
24/07/2010 27,042 0.02 0.07 0 0 0 1,340,000 36,117,000,000
23/07/2010 27,023 -0.06 -0.21 0 0 0 1,470,000 39,677,000,000
22/07/2010 27,079 0.17 0.65 0 0 0 1,590,000 42,952,000,000
21/07/2010 26,905 0.41 1.53 0 0 0 1,310,000 35,170,000,000
20/07/2010 26,500 0.38 1.44 0 0 0 730,000 19,249,000,000
19/07/2010 26,125 1.63 6.63 0 0 0 180,000 4,565,000,000
14/07/2010 24,500 -5.50 -18.33 0 0 0 120,000 2,900,000,000
23/06/2010 30,000 6.00 25.00 0 0 0 5,000 150,000,000
19/06/2010 24,000 0.00 ■■ 0.00 0 0 0 50,000 1,200,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp