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

10.10
-0.10
(-0.98%)
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
(2026-07-06) 		-0.37 -3.51% 59,139,100 5,345,292 0
9.80
10.70
10.10
2 tháng
(2026-06-08) 		-0.61 -5.64% 115,660,900 2,055,172 0
9.80
11.19
10.10
3 tháng
(2026-05-07) 		-1.75 -14.66% 197,441,300 1,046,499 0
9.80
11.95
10.10
6 tháng
(2026-02-06) 		-1.28 -11.12% 546,330,000 6,458,905 65.1
9.80
12.33
10.10
12 tháng
(2025-08-11) 		-3.42 -25.13% 1,723,305,300 5,052,206 52.4
9.80
15.58
10.10
24 tháng
(2024-08-15) 		-0.03 -0.29% 3,487,064,600 8,067,855 133.7
8.86
15.58
10.10
36 tháng
(2023-08-21) 		-1.14 -10.02% 5,105,438,700 5,005,676 113.2
8.86
15.58
10.10
60 tháng
(2021-08-31) 		-5.10 -33.32% 7,679,791,757 17,386,047 276.0
4.95
19.72
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
6.50
 2,435,700 6.69 6.78 6.25 49,300 70,200 -0.2
20/12/2022
6.69
 3,581,400 6.94 6.95 6.50 3,320,100 25,100 29.9
19/12/2022
6.94
 3,778,600 7.14 7.30 6.94 3,500 14,900 -0.1
16/12/2022
7.14
 4,199,400 6.88 7.21 6.72 69,000 13,300 0.5
15/12/2022
6.88
 1,892,800 6.87 7.09 6.83 25,200 27,300 -0.0
14/12/2022
6.87
 2,959,500 6.79 7.08 6.87 10,200 60,300 -0.5
13/12/2022
6.79
 2,482,400 6.79 6.90 6.42 4,600 56,100 -0.5
12/12/2022
6.79
 4,379,700 6.79 7.23 6.72 700 61,600 -0.6
09/12/2022
6.79
 4,604,800 6.35 6.79 6.30 100,500 1,400 0.9
08/12/2022
6.35
 2,167,300 6.16 6.57 6.26 84,100 0 0.7
07/12/2022
6.16
 2,782,800 6.51 6.51 6.11 203,500 38,100 1.4
06/12/2022
6.51
 4,647,500 7.00 7.00 6.51 118,100 59,500 0.5
05/12/2022
7.00
 4,162,600 6.78 7.18 6.80 29,100 18,200 0.1
02/12/2022
6.78
 3,449,800 6.58 6.83 6.35 39,400 0 0.4
01/12/2022
6.58
 4,307,700 6.58 7.00 6.42 87,500 8,800 0.7
30/11/2022
6.58
 3,074,200 6.54 6.64 6.28 281,400 29,700 2.2
29/11/2022
6.54
 3,218,300 6.36 6.64 6.13 40,000 48,800 -0.1
28/11/2022
6.36
 3,582,500 5.95 6.36 6.13 0 2,900 -0.0
25/11/2022
5.95
 1,515,300 5.57 5.95 5.69 29,700 1,100 0.2
24/11/2022
5.57
 1,553,400 5.54 5.65 5.31 49,800 12,100 0.3
23/11/2022
5.54
 1,703,000 5.92 5.98 5.54 22,000 36,400 -0.1
22/11/2022
5.92
 3,697,000 6.13 6.42 5.83 900 74,500 -0.6
21/11/2022
6.13
 2,045,200 5.82 6.16 5.91 20,300 88,200 -0.6
18/11/2022
5.82
 3,995,300 5.46 5.83 5.09 1,052,700 45,400 7.9
17/11/2022
5.46
 1,374,400 5.29 5.61 5.35 5,400 54,500 -0.4
16/11/2022
5.29
 7,233,800 4.95 5.29 4.61 200,500 400 1.4
15/11/2022
4.95
 740,100 5.32 5.32 4.95 27,800 0 0.2
14/11/2022
5.32
 1,316,100 5.71 5.71 5.32 22,300 84,000 -0.4
11/11/2022
5.71
 2,872,100 6.14 6.28 5.71 1,061,100 21,800 8.0
10/11/2022
6.14
 2,231,100 6.60 6.64 6.14 12,100 0 0.1
09/11/2022
6.60
 807,200 6.60 6.84 6.57 21,600 0 0.2
08/11/2022
6.60
 1,200,300 6.67 6.67 6.39 51,900 300 0.5
07/11/2022
6.67
 2,168,400 7.17 7.23 6.67 20,500 0 0.2
04/11/2022
7.17
 1,878,100 7.53 7.60 7.16 0 71,600 -0.7
03/11/2022
7.53
 1,990,600 7.15 7.64 7.10 12,300 6,700 0.1
02/11/2022
7.15
 899,100 7.17 7.29 7.13 0 20,200 -0.2
01/11/2022
7.17
 1,362,500 7.20 7.38 7.16 11,200 32,600 -0.2
31/10/2022
7.20
 1,115,200 7.29 7.38 6.90 16,800 79,100 -0.6
28/10/2022
7.29
 1,352,100 7.35 7.60 7.23 0 87,200 -0.9
27/10/2022
7.35
 1,429,700 6.87 7.35 6.87 61,200 16,400 0.4
26/10/2022
6.87
 854,800 6.94 7.16 6.80 36,200 0 0.3
25/10/2022
6.94
 2,596,500 6.94 7.23 6.49 188,900 2,900 1.7
24/10/2022
6.94
 3,925,400 7.46 7.53 6.94 18,500 0 0.2
21/10/2022
7.46
 3,379,300 8.01 8.05 7.46 5,100 32,600 -0.3
20/10/2022
8.01
 1,030,200 8.12 8.16 7.94 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
8.12
 2,372,300 7.79 8.19 8.01 2,000 55,300 -0.6
18/10/2022
7.79
 5,447,200 7.82 8.14 7.79 1,000 50,600 -0.6
17/10/2022
7.82
 2,459,000 7.68 7.86 7.54 300 81,800 -0.9
14/10/2022
7.68
 2,640,500 7.68 8.00 7.68 3,300 51,700 -0.5
13/10/2022
7.68
 1,428,100 7.44 7.79 7.51 31,900 0 0.3
12/10/2022
7.44
 1,816,700 7.51 7.82 7.30 70,500 17,200 0.6
11/10/2022
7.51
 2,158,200 8.07 8.14 7.51 400 143,000 -1.5
10/10/2022
8.07
 2,178,000 7.82 8.21 7.51 114,500 0 1.3
07/10/2022
7.82
 3,207,400 8.39 8.39 7.82 115,000 0 1.3
06/10/2022
8.39
 2,452,300 8.98 9.09 8.39 5,000 127,100 -1.5
05/10/2022
8.98
 1,669,400 8.53 9.12 8.60 25,400 200 0.3
04/10/2022
8.53
 2,163,200 8.88 9.12 8.49 131,900 0 1.6
03/10/2022
8.88
 3,055,100 9.54 9.61 8.88 3,400 0 0.0
30/09/2022
9.54
 3,863,500 9.89 9.89 9.23 136,100 9,400 1.7
29/09/2022
9.89
 6,493,800 10.63 10.67 9.89 1,800 38,500 -0.5
28/09/2022
10.63
 6,477,900 11.40 11.40 10.63 4,200 31,400 -0.4
27/09/2022
11.40
 2,542,600 11.58 11.79 11.40 10,400 5,600 0.1
26/09/2022
11.58
 6,738,900 11.37 11.58 10.98 50,000 30,600 0.3
23/09/2022
11.37
 5,983,800 11.68 12.07 11.23 500 0 0.0
22/09/2022
11.68
 5,738,300 11.51 11.72 11.26 25,300 19,600 0.1
21/09/2022
11.51
 8,363,800 10.98 11.72 10.77 15,700 16,500 -0.0
20/09/2022
10.98
 2,980,900 11.02 11.16 10.67 0 1,200 -0.0
19/09/2022
11.02
 8,793,700 10.49 11.02 10.53 60,000 2,500 0.9
16/09/2022
10.49
 2,738,600 10.42 10.67 10.21 0 0 0.0
15/09/2022
10.42
 1,094,300 10.42 10.67 10.38 500 0 0.0
14/09/2022
10.42
 2,930,100 10.38 10.74 10.03 1,000 100 0.1
13/09/2022
10.38
 782,200 10.24 10.38 10.14 20,000 0 0.1
12/09/2022
10.24
 559,900 10.31 10.53 10.24 8,400 0 0.1
09/09/2022
10.31
 1,290,300 10.10 10.42 9.89 11,200 1,000 0.1
08/09/2022
10.10
 1,656,200 10.38 10.53 10.10 500 100 0.0
07/09/2022
10.38
 1,866,300 10.77 10.84 10.38 0 23,400 -0.3
06/09/2022
10.77
 3,278,600 10.63 10.98 10.63 0 11,600 -0.2
05/09/2022
10.63
 1,224,300 10.49 10.63 10.49 183,000 8,600 2.6
31/08/2022
10.49
 964,400 10.38 10.53 10.28 15,200 1,200 0.2
30/08/2022
10.38
 1,342,700 10.42 10.63 10.35 13,000 27,200 -0.2
29/08/2022
10.42
 2,419,100 10.42 10.49 9.96 16,300 58,200 -0.6
26/08/2022
10.42
 1,715,900 10.67 10.74 10.38 800 25,200 -0.4
25/08/2022
10.67
 1,391,600 10.63 10.81 10.60 200 1,500 -0.0
24/08/2022
10.63
 1,414,800 10.77 10.84 10.63 0 1,300 -0.0
23/08/2022
10.77
 2,130,800 10.10 10.77 9.89 102,600 0 1.6
22/08/2022
10.10
 2,630,300 10.53 10.53 10.07 1,400 11,400 -0.1
19/08/2022
10.53
 2,334,100 10.81 10.81 10.42 3,100 35,800 -0.5
18/08/2022
10.81
 1,693,000 10.95 10.95 10.67 300 62,200 -1.0
17/08/2022
10.95
 2,073,700 11.05 11.26 10.88 2,100 41,900 -0.6
16/08/2022
11.05
 2,160,600 10.88 11.12 10.84 13,100 0 0.2
15/08/2022
10.88
 1,859,400 9.58 10.98 10.84 49,100 0 0.8
13/07/2022
9.58
 3,315,400 8.98 9.58 8.91 2,022,400 200 27.6
12/07/2022
8.98
 1,756,000 8.49 8.98 8.49 9,800 3,300 0.1
11/07/2022
8.49
 1,610,000 8.42 8.70 8.39 5,100 20,400 -0.2
08/07/2022
8.42
 1,136,800 8.00 8.42 8.07 0 0 -0.2
07/07/2022
8.00
 586,500 7.79 8.07 7.82 7,100 15,400 -0.1
06/07/2022
7.79
 1,148,600 8.10 8.10 7.79 47,200 15,900 0.3
05/07/2022
8.10
 721,100 8.39 8.42 8.07 0 41,100 -0.5
04/07/2022
8.39
 870,600 8.14 8.49 8.28 50,400 0 0.6
01/07/2022
8.14
 955,000 8.17 8.24 7.79 3,300 50,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |