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)
30/06/2022
8.17
 1,050,000 8.60 8.60 8.17 15,900 73,000 -0.7
29/06/2022
8.60
 988,900 8.70 8.74 8.53 0 26,100 -0.3
28/06/2022
8.70
 1,364,300 8.49 8.77 8.42 60,900 103,500 -0.5
27/06/2022
8.49
 1,115,700 8.28 8.53 8.14 50,100 8,300 0.5
24/06/2022
8.28
 998,800 8.21 8.60 8.21 0 101,300 -1.2
23/06/2022
8.21
 725,200 8.07 8.35 8.07 13,700 30,000 -0.2
22/06/2022
8.07
 1,877,000 7.54 8.07 7.58 155,100 1,200 1.8
21/06/2022
7.54
 1,465,300 7.96 8.03 7.51 126,700 0 1.4
20/06/2022
7.96
 1,995,100 8.56 8.70 7.96 32,600 19,700 0.2
17/06/2022
8.56
 2,739,000 9.19 9.19 8.56 51,900 11,200 0.5
16/06/2022
9.19
 1,180,300 9.09 9.47 9.19 1,100 0 0.0
15/06/2022
9.09
 2,385,600 9.72 9.82 9.05 8,100 10,000 -0.0
14/06/2022
9.72
 1,578,200 10.07 10.17 9.58 16,600 5,400 0.2
13/06/2022
10.07
 2,494,100 10.81 10.81 10.07 20,900 52,400 -0.5
10/06/2022
10.81
 1,427,500 11.05 11.30 10.81 300 46,200 -0.7
09/06/2022
11.05
 803,300 11.02 11.26 10.98 1,800 9,300 -0.1
08/06/2022
11.02
 1,263,400 10.60 11.19 10.67 56,000 8,000 0.8
07/06/2022
10.60
 1,669,900 10.84 10.84 10.31 14,500 0 0.2
06/06/2022
10.84
 1,421,500 11.05 11.16 10.84 15,300 0 0.2
03/06/2022
11.05
 1,828,900 11.33 11.37 10.91 4,800 0 0.1
02/06/2022
11.33
 1,654,900 11.47 11.65 11.23 9,000 2,500 0.1
01/06/2022
11.47
 1,232,900 11.44 11.75 11.33 100 3,000 -0.0
31/05/2022
11.44
 1,651,200 11.40 11.79 11.26 12,000 57,600 -0.7
30/05/2022
11.40
 990,100 11.37 11.51 11.33 1,200 17,200 -0.3
27/05/2022
11.37
 1,482,000 11.30 11.58 11.26 0 30,800 -0.5
26/05/2022
11.30
 1,943,400 11.26 11.54 11.23 10,000 100 0.2
25/05/2022
11.26
 2,538,700 10.53 11.26 10.53 87,300 100 1.4
24/05/2022
10.53
 905,300 10.45 10.53 10.17 0 0 -0.1
23/05/2022
10.45
 1,491,300 10.53 10.98 10.24 400 7,000 -0.1
20/05/2022
10.53
 1,613,300 10.38 10.81 10.38 100 0 0.0
19/05/2022
10.38
 1,146,500 10.45 10.53 10.03 0 400 -0.0
18/05/2022
10.45
 1,672,200 10.28 10.84 10.38 500 57,000 -0.8
17/05/2022
10.28
 1,900,800 9.61 10.28 9.40 5,000 7,900 -0.0
16/05/2022
9.61
 1,795,600 10.21 10.60 9.61 16,700 10,000 0.1
13/05/2022
10.21
 2,708,000 10.95 10.95 10.21 43,300 17,500 0.4
12/05/2022
10.95
 1,725,200 11.75 11.75 10.95 4,900 0 0.1
11/05/2022
11.75
 1,012,000 11.61 11.79 11.44 0 0 0
10/05/2022
11.61
 3,081,700 11.68 11.68 10.91 4,900 19,100 -0.2
09/05/2022
11.68
 3,125,200 12.52 12.52 11.68 200 1,000 -0.0
06/05/2022
12.52
 1,895,900 13.16 13.16 12.52 12,200 0 0.2
05/05/2022
13.16
 1,287,200 13.44 13.68 12.81 1,100 0 0.0
04/05/2022
13.44
 1,981,300 12.98 13.65 12.98 2,200 100 0.0
29/04/2022
12.98
 1,570,700 12.91 13.09 12.74 1,200 0 0.0
28/04/2022
12.91
 1,214,100 12.88 13.23 12.88 300 0 0.0
27/04/2022
12.88
 1,741,700 12.60 13.02 12.45 1,100 0 0.0
26/04/2022
12.60
 2,794,700 12.14 12.63 11.72 14,300 100 0.2
25/04/2022
12.14
 3,664,300 12.95 13.37 12.14 14,900 2,000 0.2
22/04/2022
12.95
 2,942,500 12.35 13.05 12.35 500 2,500 -0.0
21/04/2022
12.35
 4,286,300 13.05 13.05 12.14 10,300 1,500 0.2
20/04/2022
13.05
 4,801,600 14.00 14.14 13.05 14,500 5,000 0.2
19/04/2022
14.00
 4,980,800 15.02 15.30 14.00 46,200 2,000 0.9
18/04/2022
15.02
 6,622,200 16.14 16.21 15.02 393,800 5,500 8.4
15/04/2022
16.14
 2,437,800 16.38 16.49 16.14 1,400 0 0.0
14/04/2022
16.38
 1,642,900 16.59 16.81 16.38 100 0 0.0
13/04/2022
16.59
 3,363,300 16.28 16.70 16.00 300 0 0.0
12/04/2022
16.28
 4,413,600 16.91 17.12 16.28 5,300 37,000 -0.8
08/04/2022
16.91
 4,055,400 17.37 17.54 16.91 2,100 6,500 -0.1
07/04/2022
17.37
 3,982,400 17.37 17.68 17.33 10,500 0 0.3
06/04/2022
17.37
 7,486,700 17.47 17.82 17.26 400 800 -0.0
05/04/2022
17.47
 7,574,500 17.19 17.68 17.05 11,000 1,100 0.2
04/04/2022
17.19
 4,201,500 16.84 17.26 16.88 900 5,600 -0.1
01/04/2022
16.84
 2,501,900 16.77 16.88 16.59 1,400 0 0.0
31/03/2022
16.77
 2,567,500 16.70 17.05 16.59 2,300 10,200 -0.2
30/03/2022
16.70
 4,840,700 16.66 17.33 16.56 1,700 2,000 -0.0
29/03/2022
16.66
 3,791,200 16.52 16.70 16.52 1,100 9,100 -0.2
28/03/2022
16.52
 5,821,800 16.98 16.98 16.28 2,000 1,900 0.0
25/03/2022
16.98
 3,296,300 17.12 17.26 16.98 12,400 5,300 0.2
24/03/2022
17.12
 3,010,300 17.02 17.44 16.88 2,400 500 0.0
23/03/2022
17.02
 3,588,600 17.23 17.30 16.98 900 14,000 -0.3
22/03/2022
17.23
 7,459,900 17.19 17.89 17.12 4,000 3,500 0.0
21/03/2022
17.19
 4,626,100 16.84 17.26 16.84 10,900 5,400 0.1
18/03/2022
16.84
 4,565,000 16.98 17.23 16.73 7,600 29,800 -0.5
17/03/2022
16.98
 3,571,100 17.19 17.47 16.84 1,100 42,800 -1.0
16/03/2022
17.19
 4,062,900 17.30 17.58 16.91 0 8,300 -0.2
15/03/2022
17.30
 9,828,500 16.45 17.51 16.45 100 32,300 -0.8
14/03/2022
16.45
 4,417,500 16.35 16.70 16.24 1,000 700 0.0
11/03/2022
16.35
 4,551,500 16.28 16.77 16.17 1,700 400 0.0
10/03/2022
16.28
 2,485,300 16.24 16.59 16.24 0 7,000 -0.2
09/03/2022
16.24
 4,084,600 16.31 16.63 16.10 9,400 3,000 0.1
08/03/2022
16.31
 4,645,600 16.59 16.77 16.31 3,200 6,500 -0.1
07/03/2022
16.59
 4,282,700 16.77 16.91 16.49 12,600 27,400 -0.4
04/03/2022
16.77
 4,651,900 16.42 16.98 16.63 5,000 174,500 -4.1
03/03/2022
16.42
 3,883,800 16.21 16.42 16.07 38,600 5,000 0.8
02/03/2022
16.21
 4,930,800 16.49 16.49 16.10 23,200 0 0.5
01/03/2022
16.49
 3,354,300 16.24 16.63 16.21 700 22,100 -0.5
28/02/2022
16.24
 4,152,900 16.49 16.56 16.21 10,500 800 0.2
25/02/2022
16.49
 3,022,500 16.31 16.73 16.38 17,700 194,800 -4.2
24/02/2022
16.31
 8,959,200 17.09 17.09 15.89 32,200 11,700 0.5
23/02/2022
17.09
 3,339,300 17.09 17.33 16.95 25,000 5,000 0.5
22/02/2022
17.09
 5,578,100 17.68 17.68 16.81 3,400 30,000 -0.7
21/02/2022
17.68
 4,833,200 17.75 18.17 17.44 1,500 1,900 -0.0
18/02/2022
17.75
 5,065,200 17.12 17.75 16.84 6,100 4,300 0.0
17/02/2022
17.12
 3,167,100 17.05 17.30 17.02 1,600 27,100 -0.6
16/02/2022
17.05
 3,182,600 16.63 17.26 16.66 5,300 0 0.1
15/02/2022
16.63
 2,218,100 16.56 16.70 16.35 5,100 20,000 -0.4
14/02/2022
16.56
 3,715,500 17.09 17.09 16.49 9,500 0 0.2
11/02/2022
17.09
 2,470,800 17.12 17.23 16.84 1,000 0 0.0
10/02/2022
17.12
 3,391,600 16.88 17.30 16.77 25,000 15,500 0.2
09/02/2022
16.88
 4,663,700 16.56 17.05 16.07 33,100 100 0.8
08/02/2022
16.56
 2,940,800 16.49 16.70 16.00 7,500 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |