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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
5.19
20.70
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
8.58
 1,050,000 9.03 9.03 8.58 15,900 73,000 -0.7
29/06/2022
9.03
 988,900 9.14 9.17 8.95 0 26,100 -0.3
28/06/2022
9.14
 1,364,300 8.91 9.21 8.84 60,900 103,500 -0.5
27/06/2022
8.91
 1,115,700 8.69 8.95 8.55 50,100 8,300 0.5
24/06/2022
8.69
 998,800 8.62 9.03 8.62 0 101,300 -1.2
23/06/2022
8.62
 725,200 8.47 8.77 8.47 13,700 30,000 -0.2
22/06/2022
8.47
 1,877,000 7.92 8.47 7.96 155,100 1,200 1.8
21/06/2022
7.92
 1,465,300 8.36 8.44 7.88 126,700 0 1.4
20/06/2022
8.36
 1,995,100 8.99 9.14 8.36 32,600 19,700 0.2
17/06/2022
8.99
 2,739,000 9.65 9.65 8.99 51,900 11,200 0.5
16/06/2022
9.65
 1,180,300 9.54 9.95 9.65 1,100 0 0.0
15/06/2022
9.54
 2,385,600 10.20 10.31 9.50 8,100 10,000 -0.0
14/06/2022
10.20
 1,578,200 10.57 10.68 10.06 16,600 5,400 0.2
13/06/2022
10.57
 2,494,100 11.35 11.35 10.57 20,900 52,400 -0.5
10/06/2022
11.35
 1,427,500 11.60 11.86 11.35 300 46,200 -0.7
09/06/2022
11.60
 803,300 11.57 11.82 11.53 1,800 9,300 -0.1
08/06/2022
11.57
 1,263,400 11.13 11.75 11.20 56,000 8,000 0.8
07/06/2022
11.13
 1,669,900 11.38 11.38 10.83 14,500 0 0.2
06/06/2022
11.38
 1,421,500 11.60 11.71 11.38 15,300 0 0.2
03/06/2022
11.60
 1,828,900 11.90 11.94 11.46 4,800 0 0.1
02/06/2022
11.90
 1,654,900 12.05 12.23 11.79 9,000 2,500 0.1
01/06/2022
12.05
 1,232,900 12.01 12.34 11.90 100 3,000 -0.0
31/05/2022
12.01
 1,651,200 11.97 12.38 11.82 12,000 57,600 -0.7
30/05/2022
11.97
 990,100 11.94 12.08 11.90 1,200 17,200 -0.3
27/05/2022
11.94
 1,482,000 11.86 12.16 11.82 0 30,800 -0.5
26/05/2022
11.86
 1,943,400 11.82 12.12 11.79 10,000 100 0.2
25/05/2022
11.82
 2,538,700 11.05 11.82 11.05 87,300 100 1.4
24/05/2022
11.05
 905,300 10.98 11.05 10.68 0 0 -0.1
23/05/2022
10.98
 1,491,300 11.05 11.53 10.76 400 7,000 -0.1
20/05/2022
11.05
 1,613,300 10.90 11.35 10.90 100 0 0.0
19/05/2022
10.90
 1,146,500 10.98 11.05 10.54 0 400 -0.0
18/05/2022
10.98
 1,672,200 10.79 11.38 10.90 500 57,000 -0.8
17/05/2022
10.79
 1,900,800 10.09 10.79 9.87 5,000 7,900 -0.0
16/05/2022
10.09
 1,795,600 10.72 11.13 10.09 16,700 10,000 0.1
13/05/2022
10.72
 2,708,000 11.49 11.49 10.72 43,300 17,500 0.4
12/05/2022
11.49
 1,725,200 12.34 12.34 11.49 4,900 0 0.1
11/05/2022
12.34
 1,012,000 12.19 12.38 12.01 0 0 0
10/05/2022
12.19
 3,081,700 12.27 12.27 11.46 4,900 19,100 -0.2
09/05/2022
12.27
 3,125,200 13.15 13.15 12.27 200 1,000 -0.0
06/05/2022
13.15
 1,895,900 13.81 13.81 13.15 12,200 0 0.2
05/05/2022
13.81
 1,287,200 14.11 14.37 13.45 1,100 0 0.0
04/05/2022
14.11
 1,981,300 13.63 14.33 13.63 2,200 100 0.0
29/04/2022
13.63
 1,570,700 13.56 13.74 13.37 1,200 0 0.0
28/04/2022
13.56
 1,214,100 13.52 13.89 13.52 300 0 0.0
27/04/2022
13.52
 1,741,700 13.22 13.67 13.08 1,100 0 0.0
26/04/2022
13.22
 2,794,700 12.75 13.26 12.30 14,300 100 0.2
25/04/2022
12.75
 3,664,300 13.59 14.04 12.75 14,900 2,000 0.2
22/04/2022
13.59
 2,942,500 12.97 13.70 12.97 500 2,500 -0.0
21/04/2022
12.97
 4,286,300 13.70 13.70 12.75 10,300 1,500 0.2
20/04/2022
13.70
 4,801,600 14.70 14.85 13.70 14,500 5,000 0.2
19/04/2022
14.70
 4,980,800 15.77 16.06 14.70 46,200 2,000 0.9
18/04/2022
15.77
 6,622,200 16.95 17.02 15.77 393,800 5,500 8.4
15/04/2022
16.95
 2,437,800 17.20 17.31 16.95 1,400 0 0.0
14/04/2022
17.20
 1,642,900 17.42 17.65 17.20 100 0 0.0
13/04/2022
17.42
 3,363,300 17.09 17.53 16.80 300 0 0.0
12/04/2022
17.09
 4,413,600 17.76 17.98 17.09 5,300 37,000 -0.8
08/04/2022
17.76
 4,055,400 18.23 18.42 17.76 2,100 6,500 -0.1
07/04/2022
18.23
 3,982,400 18.23 18.57 18.20 10,500 0 0.3
06/04/2022
18.23
 7,486,700 18.35 18.71 18.12 400 800 -0.0
05/04/2022
18.35
 7,574,500 18.05 18.57 17.90 11,000 1,100 0.2
04/04/2022
18.05
 4,201,500 17.68 18.12 17.72 900 5,600 -0.1
01/04/2022
17.68
 2,501,900 17.61 17.72 17.42 1,400 0 0.0
31/03/2022
17.61
 2,567,500 17.53 17.90 17.42 2,300 10,200 -0.2
30/03/2022
17.53
 4,840,700 17.50 18.20 17.39 1,700 2,000 -0.0
29/03/2022
17.50
 3,791,200 17.35 17.53 17.35 1,100 9,100 -0.2
28/03/2022
17.35
 5,821,800 17.83 17.83 17.09 2,000 1,900 0.0
25/03/2022
17.83
 3,296,300 17.98 18.12 17.83 12,400 5,300 0.2
24/03/2022
17.98
 3,010,300 17.87 18.31 17.72 2,400 500 0.0
23/03/2022
17.87
 3,588,600 18.09 18.16 17.83 900 14,000 -0.3
22/03/2022
18.09
 7,459,900 18.05 18.79 17.98 4,000 3,500 0.0
21/03/2022
18.05
 4,626,100 17.68 18.12 17.68 10,900 5,400 0.1
18/03/2022
17.68
 4,565,000 17.83 18.09 17.57 7,600 29,800 -0.5
17/03/2022
17.83
 3,571,100 18.05 18.35 17.68 1,100 42,800 -1.0
16/03/2022
18.05
 4,062,900 18.16 18.46 17.76 0 8,300 -0.2
15/03/2022
18.16
 9,828,500 17.28 18.38 17.28 100 32,300 -0.8
14/03/2022
17.28
 4,417,500 17.17 17.53 17.06 1,000 700 0.0
11/03/2022
17.17
 4,551,500 17.09 17.61 16.98 1,700 400 0.0
10/03/2022
17.09
 2,485,300 17.06 17.42 17.06 0 7,000 -0.2
09/03/2022
17.06
 4,084,600 17.13 17.46 16.91 9,400 3,000 0.1
08/03/2022
17.13
 4,645,600 17.42 17.61 17.13 3,200 6,500 -0.1
07/03/2022
17.42
 4,282,700 17.61 17.76 17.31 12,600 27,400 -0.4
04/03/2022
17.61
 4,651,900 17.24 17.83 17.46 5,000 174,500 -4.1
03/03/2022
17.24
 3,883,800 17.02 17.24 16.87 38,600 5,000 0.8
02/03/2022
17.02
 4,930,800 17.31 17.31 16.91 23,200 0 0.5
01/03/2022
17.31
 3,354,300 17.06 17.46 17.02 700 22,100 -0.5
28/02/2022
17.06
 4,152,900 17.31 17.39 17.02 10,500 800 0.2
25/02/2022
17.31
 3,022,500 17.13 17.57 17.20 17,700 194,800 -4.2
24/02/2022
17.13
 8,959,200 17.94 17.94 16.69 32,200 11,700 0.5
23/02/2022
17.94
 3,339,300 17.94 18.20 17.79 25,000 5,000 0.5
22/02/2022
17.94
 5,578,100 18.57 18.57 17.65 3,400 30,000 -0.7
21/02/2022
18.57
 4,833,200 18.64 19.08 18.31 1,500 1,900 -0.0
18/02/2022
18.64
 5,065,200 17.98 18.64 17.68 6,100 4,300 0.0
17/02/2022
17.98
 3,167,100 17.90 18.16 17.87 1,600 27,100 -0.6
16/02/2022
17.90
 3,182,600 17.46 18.12 17.50 5,300 0 0.1
15/02/2022
17.46
 2,218,100 17.39 17.53 17.17 5,100 20,000 -0.4
14/02/2022
17.39
 3,715,500 17.94 17.94 17.31 9,500 0 0.2
11/02/2022
17.94
 2,470,800 17.98 18.09 17.68 1,000 0 0.0
10/02/2022
17.98
 3,391,600 17.72 18.16 17.61 25,000 15,500 0.2
09/02/2022
17.72
 4,663,700 17.39 17.90 16.87 33,100 100 0.8
08/02/2022
17.39
 2,940,800 17.31 17.53 16.80 7,500 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |