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

12.50
0
(0%)
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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
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)
19/09/2022
11.57
 8,793,700 11.01 11.57 11.05 60,000 2,500 0.9
16/09/2022
11.01
 2,738,600 10.94 11.20 10.72 0 0 0.0
15/09/2022
10.94
 1,094,300 10.94 11.20 10.90 500 0 0.0
14/09/2022
10.94
 2,930,100 10.90 11.27 10.54 1,000 100 0.1
13/09/2022
10.90
 782,200 10.76 10.90 10.65 20,000 0 0.1
12/09/2022
10.76
 559,900 10.83 11.05 10.76 8,400 0 0.1
09/09/2022
10.83
 1,290,300 10.61 10.94 10.39 11,200 1,000 0.1
08/09/2022
10.61
 1,656,200 10.90 11.05 10.61 500 100 0.0
07/09/2022
10.90
 1,866,300 11.31 11.38 10.90 0 23,400 -0.3
06/09/2022
11.31
 3,278,600 11.16 11.53 11.16 0 11,600 -0.2
05/09/2022
11.16
 1,224,300 11.01 11.16 11.01 183,000 8,600 2.6
31/08/2022
11.01
 964,400 10.90 11.05 10.79 15,200 1,200 0.2
30/08/2022
10.90
 1,342,700 10.94 11.16 10.87 13,000 27,200 -0.2
29/08/2022
10.94
 2,419,100 10.94 11.01 10.46 16,300 58,200 -0.6
26/08/2022
10.94
 1,715,900 11.20 11.27 10.90 800 25,200 -0.4
25/08/2022
11.20
 1,391,600 11.16 11.35 11.13 200 1,500 -0.0
24/08/2022
11.16
 1,414,800 11.31 11.38 11.16 0 1,300 -0.0
23/08/2022
11.31
 2,130,800 10.61 11.31 10.39 102,600 0 1.6
22/08/2022
10.61
 2,630,300 11.05 11.05 10.57 1,400 11,400 -0.1
19/08/2022
11.05
 2,334,100 11.35 11.35 10.94 3,100 35,800 -0.5
18/08/2022
11.35
 1,693,000 11.49 11.49 11.20 300 62,200 -1.0
17/08/2022
11.49
 2,073,700 11.60 11.82 11.42 2,100 41,900 -0.6
16/08/2022
11.60
 2,160,600 11.42 11.68 11.38 13,100 0 0.2
15/08/2022
11.42
 1,859,400 10.06 11.53 11.38 49,100 0 0.8
13/07/2022
10.06
 3,315,400 9.43 10.06 9.36 2,022,400 200 27.6
12/07/2022
9.43
 1,756,000 8.91 9.43 8.91 9,800 3,300 0.1
11/07/2022
8.91
 1,610,000 8.84 9.14 8.80 5,100 20,400 -0.2
08/07/2022
8.84
 1,136,800 8.40 8.84 8.47 0 0 -0.2
07/07/2022
8.40
 586,500 8.18 8.47 8.21 7,100 15,400 -0.1
06/07/2022
8.18
 1,148,600 8.51 8.51 8.18 47,200 15,900 0.3
05/07/2022
8.51
 721,100 8.80 8.84 8.47 0 41,100 -0.5
04/07/2022
8.80
 870,600 8.55 8.91 8.69 50,400 0 0.6
01/07/2022
8.55
 955,000 8.58 8.66 8.18 3,300 50,700 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |