CTCP Đầu tư Hạ tầng Giao thông Đèo Cả (hhv)

14.45
-0.05
(-0.34%)
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
(2025-11-04) 		0 0% 112,675,300 -428,900 -6.6
13.20
14.50
14.50
2 tháng
(2025-10-06) 		-1.20 -7.69% 312,555,600 -4,183,300 -62.7
13.20
15.85
14.50
3 tháng
(2025-09-05) 		-0.95 -6.19% 619,357,600 -2,094,600 -26.6
13.20
16.75
14.50
6 tháng
(2025-06-09) 		2.83 24.44% 1,523,694,400 -3,805,899 5.3
11.48
16.75
14.50
12 tháng
(2024-12-09) 		3.59 33.22% 2,400,889,100 -5,877,000 -23.2
9.52
16.75
14.50
24 tháng
(2023-12-15) 		0.70 5.14% 3,644,245,400 -9,406,929 -71.6
9.52
16.75
14.50
36 tháng
(2022-12-20) 		7.21 100.21% 5,509,148,900 1,329,913 83.2
6.66
16.75
14.50
60 tháng
(2020-12-30) 		3.08 27.23% 7,097,387,908 8,319,042 176.3
5.32
21.20
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.45
 6,563,100 14.50 14.50 14.15 346,400 181,726 0
04/12/2025
14.50
 5,097,500 14.40 14.60 14.35 605,700 217,700 5.6
03/12/2025
14.40
 3,526,300 14.35 14.45 14.25 105,000 204,600 -1.4
02/12/2025
14.25
 3,190,300 14.20 14.30 14 156,700 240,000 -1.2
01/12/2025
14.25
 5,774,500 14.45 14.60 14.25 177,700 1,007,300 -12.0
28/11/2025
14.25
 5,243,800 14.10 14.35 14 585,800 92,200 7.0
27/11/2025
14
 2,560,100 14.25 14.30 14 235,300 117,000 1.7
26/11/2025
14.15
 3,980,900 13.80 14.20 13.80 631,100 161,400 6.6
25/11/2025
13.80
 5,221,400 14.15 14.15 13.80 349,900 287,600 0.9
24/11/2025
14.05
 2,916,200 14.15 14.30 14.05 50,600 174,000 -1.8
21/11/2025
14.10
 4,216,800 14.20 14.20 14 304,800 230,100 1.0
20/11/2025
14.20
 2,937,400 14.30 14.40 14.10 127,700 194,700 -1.0
19/11/2025
14.25
 6,847,800 14.30 14.70 14.20 483,000 104,800 5.4
18/11/2025
14.30
 4,923,800 14.40 14.45 14.15 65,100 318,200 -3.6
17/11/2025
14.40
 7,515,200 13.85 14.40 13.85 273,000 294,100 -0.3
14/11/2025
13.60
 4,001,200 13.60 13.80 13.55 84,900 35,300 0.7
13/11/2025
13.55
 3,691,600 13.65 13.80 13.55 24,400 379,900 -4.9
12/11/2025
13.65
 4,368,100 13.55 13.70 13.40 50,900 155,300 -1.4
11/11/2025
13.35
 3,571,000 13.30 13.50 13.15 87,000 95,300 -0.1
10/11/2025
13.20
 11,905,100 13.60 13.75 13.20 560,300 93,700 6.2
07/11/2025
13.90
 5,279,700 14.15 14.30 13.90 120,600 817,100 -9.8
06/11/2025
14.25
 4,546,900 14.20 14.50 14.10 392,300 57,600 4.8
05/11/2025
14.10
 3,355,900 14.30 14.40 14.10 65,600 352,000 -4.1
04/11/2025
14.40
 13,101,300 14.15 14.55 13.50 615,100 563,500 0.7
03/11/2025
14.10
 7,728,500 14.75 15 14.10 277,700 367,000 -1.4
31/10/2025
14.80
 5,228,100 15 15.30 14.75 388,800 565,600 -2.6
30/10/2025
14.95
 4,467,900 15 15.05 14.80 759,700 58,600 10.5
29/10/2025
14.90
 6,800,400 14.85 15.10 14.80 376,900 163,500 3.2
28/10/2025
14.60
 5,815,500 14.40 14.65 14.20 283,100 405,000 -1.7
27/10/2025
14.45
 4,078,700 14.65 14.75 14.35 113,200 504,900 -5.6
24/10/2025
14.45
 6,215,400 14.65 14.75 14.30 148,400 1,160,600 -14.7
23/10/2025
14.65
 6,496,500 14.80 15.20 14.65 92,800 1,110,200 -15.2
22/10/2025
14.80
 8,754,900 15 15.05 14.20 122,800 890,000 -11.2
21/10/2025
14.80
 14,625,900 14.70 15.10 14.10 1,043,400 1,544,800 -7.9
20/10/2025
14.65
 21,209,000 15.60 16.05 14.65 1,976,900 210,300 27.6
17/10/2025
15.70
 14,598,000 15.95 16.30 15.70 1,144,300 171,400 15.5
16/10/2025
15.85
 12,691,300 15.40 15.95 15.30 1,290,500 187,700 17.1
15/10/2025
15.35
 11,091,400 15.40 15.50 15.25 724,900 202,200 8.0
14/10/2025
15.40
 13,220,600 15.95 16 15.35 13,800 349,900 -5.3
13/10/2025
15.75
 10,203,500 15.50 15.90 15.45 282,700 273,000 0.2
10/10/2025
15.80
 9,211,500 15.65 16.15 15.65 240,800 410,100 -2.7
09/10/2025
15.60
 9,034,200 15.60 15.75 15.45 0 0 0
08/10/2025
15.50
 8,058,700 15.75 15.80 15.35 120,700 729,500 -9.5
07/10/2025
15.45
 10,807,900 15.70 15.95 15.45 263,600 2,240,200 -31.1
06/10/2025
15.60
 9,542,400 15.20 15.85 15.15 49,400 1,924,300 -29.1
03/10/2025
15.05
 16,017,300 15.30 15.40 15.05 1,021,200 814,200 3.1
02/10/2025
15.45
 14,063,700 16.20 16.20 15.45 559,700 1,192,200 -10.1
01/10/2025
16.15
 8,670,700 16.30 16.40 16 535,100 451,100 1.3
30/09/2025
16.30
 22,931,600 16.85 16.85 15.75 1,481,200 2,018,900 -9.2
29/09/2025
16.75
 22,310,200 16.75 17.35 16.30 2,184,600 1,147,000 17.0
26/09/2025
16.60
 26,749,100 16.70 17.35 16.60 1,375,200 114,300 21.2
25/09/2025
16.45
 43,551,800 15.65 16.45 15.45 2,821,800 743,800 33.9
24/09/2025
15.40
 9,200,100 15.05 15.40 14.80 1,226,400 17,200 18.4
23/09/2025
15
 4,570,500 15.05 15.20 14.85 48,800 97,700 -0.7
22/09/2025
14.95
 10,248,200 15.15 15.45 14.80 557,100 619,700 -1.1
19/09/2025
15.10
 5,464,300 15.15 15.25 15 13,000 531,600 -7.8
18/09/2025
15.15
 9,144,900 14.90 15.35 14.70 69,000 570,900 -7.6
17/09/2025
14.80
 10,620,400 15.20 15.30 14.80 95,900 620,600 -7.9
16/09/2025
15.25
 13,155,200 15.90 15.95 15.20 28,700 592,600 -8.8
15/09/2025
15.70
 15,762,000 15.40 15.75 15.30 601,200 815,100 -3.4
12/09/2025
15.15
 13,107,200 14.75 15.35 14.70 1,383,200 920,000 6.8
11/09/2025
14.55
 9,369,400 14.60 14.70 14.20 375,900 786,400 -5.9
10/09/2025
14.60
 5,603,400 14.80 14.95 14.60 106,700 475,200 -5.4
09/09/2025
14.75
 9,248,200 14.80 14.90 14.40 234,600 307,300 -1.1
08/09/2025
14.75
 15,361,000 15.25 15.35 14.75 445,300 972,000 -8.0
05/09/2025
15.35
 21,652,800 15.75 16.20 15 821,300 89,400 11.4
04/09/2025
15.60
 15,704,700 15.45 15.80 15.30 1,009,300 485,500 8.1
03/09/2025
15.25
 13,072,400 14.85 15.50 14.85 1,317,700 479,100 12.5
29/08/2025
14.80
 11,102,400 14.85 15 14.80 67,900 1,413,000 -20.0
28/08/2025
14.85
 8,270,200 14.80 15.05 14.70 144,101 829,100 0
27/08/2025
14.75
 9,937,300 15.10 15.10 14.65 98,000 2,225,600 -31.7
26/08/2025
15
 11,149,200 14.20 15.05 14.20 881,900 583,000 4.3
25/08/2025
14.25
 17,659,700 15.45 15.50 14.15 586,400 4,864,500 -63.7
22/08/2025
15.10
 26,680,000 14.60 15.50 14.30 3,445,000 879,500 38.3
21/08/2025
15
 18,780,700 15.65 15.65 14.95 763,600 640,100 1.8
20/08/2025
15.40
 31,023,100 15.85 15.90 14.80 4,478,800 1,515,900 44.6
19/08/2025
15.90
 25,459,900 16.35 16.80 15.85 258,700 2,227,700 -32.4
18/08/2025
15.75
 30,827,400 15.15 15.75 15.10 1,757,000 269,500 23.0
15/08/2025
14.75
 20,291,600 14.90 15.40 14.60 1,508,300 1,155,500 5.1
14/08/2025
14.80
 21,046,900 15.15 15.20 14.60 1,472,400 2,586,300 -16.7
13/08/2025
15
 20,581,700 15.20 15.50 14.65 869,000 701,400 2.2
12/08/2025
15.05
 32,833,700 14.95 15.25 14.35 1,010,700 3,355,800 -34.8
11/08/2025
14.65
 21,374,700 13.95 14.65 13.95 2,517,100 51,800 35.2
08/08/2025
13.70
 17,593,700 14 14.10 13.45 600,200 2,230,300 -22.7
07/08/2025
13.85
 30,104,900 13.35 13.90 13.10 1,872,800 1,366,900 6.6
06/08/2025
13.20
 11,117,800 13.30 13.35 13.10 493,200 172,500 4.2
05/08/2025
13.15
 31,983,900 13.20 13.50 12.80 5,235,400 514,700 62.8
04/08/2025
13
 9,694,100 12.90 13.10 12.85 629,900 124,400 6.6
01/08/2025
12.80
 13,248,100 12.80 13.20 12.70 824,100 1,086,300 -3.5
31/07/2025
12.80
 11,268,400 12.60 12.80 12.35 736,700 526,900 2.5
30/07/2025
12.45
 15,456,300 12.60 12.75 12.25 249,200 2,652,200 -30.1
29/07/2025
12.55
 39,381,900 13.60 13.60 12.55 1,020,100 3,205,800 -28.5
28/07/2025
13.45
 19,319,800 13.25 13.50 13.10 449,500 226,300 3.0
25/07/2025
13.15
 14,981,100 13.05 13.40 13 1,955,000 574,200 18.2
24/07/2025
12.95
 10,941,900 13.20 13.25 12.85 19,800 1,231,100 -15.9
23/07/2025
13.15
 21,384,800 13.10 13.60 13.05 1,034,200 1,561,200 -7.0
22/07/2025
13
 13,348,500 12.65 13 12.60 1,246,600 464,800 9.9
21/07/2025
12.85
 11,544,300 13.05 13.10 12.80 731,700 1,106,100 -4.9
18/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/07/2025
12.90
 13,050,400 13.30 13.30 12.80 12,000 621,500 -7.9
17/07/2025
13
 29,670,500 12.90 13.24 12.76 1,890,100 1,440,300 6.1
16/07/2025
12.76
 28,520,800 12.24 12.95 12.24 4,453,500 104,900 57.1

Chính sách bảo mật | Điều khoản sử dụng |