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
(2025-11-05) 		0.40 2.84% 104,671,500 -92,500 -1.7
13.20
14.50
14.45
2 tháng
(2025-10-06) 		-1.10 -7.05% 317,653,100 -3,795,300 -57.1
13.20
15.85
14.45
3 tháng
(2025-09-08) 		-0.25 -1.69% 602,802,300 -2,438,500 -32.3
13.20
16.75
14.45
6 tháng
(2025-06-09) 		2.93 25.31% 1,528,791,900 -3,417,899 10.9
11.48
16.75
14.45
12 tháng
(2024-12-10) 		3.69 34.14% 2,403,492,300 -5,739,700 -20.5
9.52
16.75
14.45
24 tháng
(2023-12-18) 		0.85 6.22% 3,644,352,600 -9,339,129 -70.8
9.52
16.75
14.45
36 tháng
(2022-12-21) 		7.51 107.55% 5,510,665,000 -1,577,087 58.9
6.66
16.75
14.45
60 tháng
(2020-12-31) 		1.67 13.04% 7,102,484,408 8,707,042 181.9
5.32
21.20
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2022
17.96
 4,840,700 17.92 18.64 17.81 1,700 2,000 -0.0
29/03/2022
17.92
 3,791,200 17.77 17.96 17.77 1,100 9,100 -0.2
28/03/2022
17.77
 5,821,800 18.26 18.26 17.51 2,000 1,900 0.0
25/03/2022
18.26
 3,296,300 18.41 18.56 18.26 12,400 5,300 0.2
24/03/2022
18.41
 3,010,300 18.30 18.75 18.15 2,400 500 0.0
23/03/2022
18.30
 3,588,600 18.52 18.60 18.26 900 14,000 -0.3
22/03/2022
18.52
 7,459,900 18.49 19.24 18.41 4,000 3,500 0.0
21/03/2022
18.49
 4,626,100 18.11 18.56 18.11 10,900 5,400 0.1
18/03/2022
18.11
 4,565,000 18.26 18.52 18.00 7,600 29,800 -0.5
17/03/2022
18.26
 3,571,100 18.49 18.79 18.11 1,100 42,800 -1.0
16/03/2022
18.49
 4,062,900 18.60 18.90 18.18 0 8,300 -0.2
15/03/2022
18.60
 9,828,500 17.69 18.83 17.69 100 32,300 -0.8
14/03/2022
17.69
 4,417,500 17.58 17.96 17.47 1,000 700 0.0
11/03/2022
17.58
 4,551,500 17.51 18.03 17.39 1,700 400 0.0
10/03/2022
17.51
 2,485,300 17.47 17.84 17.47 0 7,000 -0.2
09/03/2022
17.47
 4,084,600 17.54 17.88 17.32 9,400 3,000 0.1
08/03/2022
17.54
 4,645,600 17.84 18.03 17.54 3,200 6,500 -0.1
07/03/2022
17.84
 4,282,700 18.03 18.18 17.73 12,600 27,400 -0.4
04/03/2022
18.03
 4,651,900 17.66 18.26 17.88 5,000 174,500 -4.1
03/03/2022
17.66
 3,883,800 17.43 17.66 17.28 38,600 5,000 0.8
02/03/2022
17.43
 4,930,800 17.73 17.73 17.32 23,200 0 0.5
01/03/2022
17.73
 3,354,300 17.47 17.88 17.43 700 22,100 -0.5
28/02/2022
17.47
 4,152,900 17.73 17.81 17.43 10,500 800 0.2
25/02/2022
17.73
 3,022,500 17.54 18.00 17.62 17,700 194,800 -4.2
24/02/2022
17.54
 8,959,200 18.37 18.37 17.09 32,200 11,700 0.5
23/02/2022
18.37
 3,339,300 18.37 18.64 18.22 25,000 5,000 0.5
22/02/2022
18.37
 5,578,100 19.01 19.01 18.07 3,400 30,000 -0.7
21/02/2022
19.01
 4,833,200 19.09 19.54 18.75 1,500 1,900 -0.0
18/02/2022
19.09
 5,065,200 18.41 19.09 18.11 6,100 4,300 0.0
17/02/2022
18.41
 3,167,100 18.34 18.60 18.30 1,600 27,100 -0.6
16/02/2022
18.34
 3,182,600 17.88 18.56 17.92 5,300 0 0.1
15/02/2022
17.88
 2,218,100 17.81 17.96 17.58 5,100 20,000 -0.4
14/02/2022
17.81
 3,715,500 18.37 18.37 17.73 9,500 0 0.2
11/02/2022
18.37
 2,470,800 18.41 18.52 18.11 1,000 0 0.0
10/02/2022
18.41
 3,391,600 18.15 18.60 18.03 25,000 15,500 0.2
09/02/2022
18.15
 4,663,700 17.81 18.34 17.28 33,100 100 0.8
08/02/2022
17.81
 2,940,800 17.73 17.96 17.20 7,500 4,000 0.1
07/02/2022
17.73
 3,818,100 17.05 17.81 17.28 8,400 0 0.2
28/01/2022
17.05
 7,255,900 17.51 17.51 16.30 50,200 7,800 0.9
27/01/2022
17.51
 3,784,400 18.03 18.07 17.20 2,100 34,000 -0.7
26/01/2022
18.03
 7,548,300 18.11 18.75 17.13 50,200 20,700 0.7
25/01/2022
18.11
 12,476,400 18.83 18.86 17.54 17,400 17,400 -0.0
24/01/2022
18.83
 8,196,400 20.22 20.22 18.83 230,000 5,000 5.6
21/01/2022
20.22
 8,743,500 21.13 21.32 20.07 158,000 0 4.3
20/01/2022
21.13
 0 21.13 21.13 21.13 135,600 32,900 2.7
19/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
18/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
17/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
14/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
13/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
12/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
11/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
10/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
07/01/2022
21.13
 0 21.13 21.13 21.13 0 0 0
06/01/2022
21.13
 13,250,932 21.20 21.58 21.05 90,104 11,700 2.2
05/01/2022
21.20
 17,945,119 20.90 21.58 20.67 210,900 15,400 5.4
04/01/2022
20.90
 13,924,000 20.30 20.98 20.07 0 0 0
31/12/2021
20.30
 6,392,239 20.37 20.60 20.00 0 12,600 -0.3
30/12/2021
20.37
 7,910,124 20.15 20.75 20.07 10,800 23,500 -0.3
29/12/2021
20.15
 6,423,500 20.22 20.37 19.84 13,700 14,400 -0.0
28/12/2021
20.22
 11,697,904 20.45 20.98 20.15 2,100 0 0.1
27/12/2021
20.45
 17,240,791 19.77 21.13 19.77 12,700 14,500 -0.0
24/12/2021
19.77
 4,550,699 19.92 20.37 19.47 14,300 40,000 -0.7
23/12/2021
19.92
 12,068,916 19.32 20.22 19.09 1,400 25,300 -0.6
22/12/2021
19.32
 7,583,028 19.39 19.54 19.17 19,200 100,700 -2.1
21/12/2021
19.39
 8,102,500 19.24 19.84 18.64 9,200 0 0.2
20/12/2021
19.24
 8,025,416 19.69 19.69 19.09 12,600 0 0.3
17/12/2021
19.69
 8,052,400 20.07 20.15 19.47 9,100 0 0.2
16/12/2021
20.07
 8,388,600 19.54 20.22 19.39 11,200 0 0.3
15/12/2021
19.54
 8,645,100 20.00 20.22 19.39 82,600 0 2.1
14/12/2021
20.00
 13,682,521 20.00 20.67 19.47 24,000 21,000 0.1
13/12/2021
20.00
 9,008,661 19.84 20.45 19.77 100,000 2,600 2.6
10/12/2021
19.84
 13,478,194 19.24 19.92 16.60 500 0 0.0
09/12/2021
19.24
 9,343,589 18.71 19.39 18.11 0 0 0
08/12/2021
18.71
 5,973,805 18.94 19.24 18.11 8,500 300 0.2
07/12/2021
18.94
 11,055,839 18.03 19.09 15.62 0 36,100 -0.9
06/12/2021
18.03
 13,604,216 18.64 19.09 16.30 2,600 12,000 -0.2
03/12/2021
18.64
 13,961,635 19.69 19.92 16.68 22,900 20,100 0.1
02/12/2021
19.69
 13,559,343 19.32 20.22 16.37 20,300 100 0.5
01/12/2021
19.32
 12,015,183 19.24 22.03 16.37 147,100 1,000 3.7
30/11/2021
19.24
 20,347,121 18.34 19.69 15.47 34,200 9,900 0.6
29/11/2021
18.34
 13,682,516 17.73 18.49 15.09 226,700 17,200 5.1
26/11/2021
17.73
 12,581,600 17.13 18.11 16.68 16,100 0 0.4
25/11/2021
17.13
 10,893,706 17.05 18.86 15.09 100 0 0.0
24/11/2021
17.05
 6,734,469 17.28 18.86 16.75 71,200 200 1.6
23/11/2021
17.28
 6,644,525 16.52 17.35 16.22 14,800 200 0.3
22/11/2021
16.52
 13,339,479 17.35 17.81 16.22 21,700 3,000 0.4
19/11/2021
17.35
 14,599,771 17.88 18.56 15.47 5,800 13,400 -0.2
18/11/2021
17.88
 11,967,807 17.43 18.49 14.86 12,200 19,600 -0.2
17/11/2021
17.43
 15,264,484 17.81 17.96 17.20 49,800 600 1.1
16/11/2021
17.81
 8,598,438 18.41 18.49 17.28 18,700 9,000 0.2
15/11/2021
18.41
 12,605,888 17.81 18.79 17.58 16,900 2,000 0.4
12/11/2021
17.81
 13,793,840 17.43 18.03 15.02 20,800 0 0.5
11/11/2021
17.43
 10,488,200 17.81 18.03 17.20 13,700 500 0.3
10/11/2021
17.81
 10,415,000 17.28 18.18 17.20 10,025 2,000 0.2
09/11/2021
17.28
 26,821,502 16.15 17.51 16.07 156,800 3,980,400 -84.5
08/11/2021
16.15
 8,749,611 15.54 16.22 15.54 1,000 3,000 -0.0
05/11/2021
15.54
 6,472,306 15.62 15.77 15.39 600 35 0.0
04/11/2021
15.62
 7,283,648 15.62 16.00 15.24 3,000 163,000 -3.3
03/11/2021
15.62
 13,530,056 16.45 16.60 15.54 12,900 232,600 -4.7

Chính sách bảo mật | Điều khoản sử dụng |