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)
02/11/2021
16.45
 7,822,756 16.52 16.83 16.30 3,200 1,118,000 -24.3
01/11/2021
16.52
 16,701,446 15.77 16.90 15.77 40,300 181,100 -3.0
29/10/2021
15.77
 7,072,577 15.92 16.22 14.34 18,100 23,000 -0.1
28/10/2021
15.92
 16,095,630 15.24 16.15 15.24 11,200 76,200 -1.3
27/10/2021
15.24
 7,705,900 14.94 15.39 14.79 43,000 3,000 0.8
26/10/2021
14.94
 2,527,900 14.86 15.02 14.79 100 0 0.0
25/10/2021
14.86
 4,012,300 15.17 15.32 14.86 36,035 0 0.7
22/10/2021
15.17
 4,491,900 14.94 15.32 14.79 38,000 0 0.8
21/10/2021
14.94
 2,209,800 15.02 15.09 14.79 65,400 4,000 1.2
20/10/2021
15.02
 2,966,900 14.86 15.17 14.71 1,100 6,600 -0.1
19/10/2021
14.86
 3,050,800 15.02 15.02 14.71 19,000 0 0.4
18/10/2021
15.02
 4,708,000 15.24 15.24 14.86 16,600 12,000 0.1
15/10/2021
15.24
 3,332,100 15.32 15.39 15.09 28,700 3,000 0.5
14/10/2021
15.32
 3,148,000 15.47 15.62 15.24 36,900 0 0.7
13/10/2021
15.47
 4,965,700 15.39 16.07 15.39 16,000 0 0.3
12/10/2021
15.39
 4,078,100 15.17 15.39 14.94 32,500 0 0.7
11/10/2021
15.17
 5,109,900 15.39 15.54 14.94 500 0 0.0
08/10/2021
15.39
 2,819,600 15.62 15.69 15.24 13,000 8,000 0.1
07/10/2021
15.62
 3,147,929 15.54 15.77 15.39 200 4,100 -0.1
06/10/2021
15.54
 5,142,400 15.02 15.69 14.94 100 5,000 -0.1
05/10/2021
15.02
 2,279,288 14.86 15.09 14.79 8,000 0 0.2
04/10/2021
14.86
 3,827,098 15.09 15.09 14.71 7,100 1,000 0.1
01/10/2021
15.09
 3,048,962 15.39 15.47 14.94 0 3,000 -0.1
30/09/2021
15.39
 1,923,971 15.47 15.47 15.17 0 0 0
29/09/2021
15.47
 3,750,956 15.02 15.62 14.86 2,200 0 0.0
28/09/2021
15.02
 3,791,710 14.94 15.09 14.56 4,400 0 0.1
27/09/2021
14.94
 8,987,836 15.85 15.92 14.86 5,500 0 0.1
24/09/2021
15.85
 5,101,873 16.00 16.22 15.69 5,100 0 0.1
23/09/2021
16.00
 5,380,371 16.30 16.60 15.85 1,100 20,000 -0.4
22/09/2021
16.30
 7,684,065 16.00 16.37 15.77 7,000 3,000 0.1
21/09/2021
16.00
 5,434,299 16.07 16.22 15.47 5,214,200 9,200 109.3
20/09/2021
16.07
 9,706,864 16.07 16.60 15.09 122,700 0 2.7
17/09/2021
16.07
 10,070,467 15.77 16.22 15.09 3,300 4,000 -0.0
16/09/2021
15.77
 3,721,536 15.69 15.85 15.62 1,000 300 0.0
15/09/2021
15.69
 5,847,700 15.54 16.00 15.39 2,000 0 0.0
14/09/2021
15.54
 5,961,719 15.54 16.22 14.71 21,600 1,000 0.4
13/09/2021
15.54
 7,045,100 16.00 16.30 15.39 12,300 1,200 0.2
10/09/2021
16.00
 3,771,000 16.00 16.15 15.85 0 0 0
09/09/2021
16.00
 4,591,100 15.69 16.30 15.54 2,200 5,000 -0.1
08/09/2021
15.69
 5,950,877 15.85 16.22 15.54 1,200 0 0.0
07/09/2021
15.85
 9,702,788 16.52 16.60 14.34 5,300 2,000 0.1
06/09/2021
16.52
 13,780,600 16.83 17.35 16.45 26,500 0 0.6
01/09/2021
16.83
 9,509,500 16.45 16.90 16.22 4,600 0 0.1
31/08/2021
16.45
 12,854,218 16.68 16.98 14.71 2,100 5,500 -0.1
30/08/2021
16.68
 14,401,494 15.69 16.98 15.69 300 11,000 -0.2
27/08/2021
15.69
 6,731,437 15.09 16.00 14.34 1,000 0 0.0
26/08/2021
15.09
 3,037,934 14.56 15.32 14.49 18,000 0 0.4
25/08/2021
14.56
 5,084,578 14.71 14.94 14.19 9,000 0 0.2
24/08/2021
14.71
 8,941,894 15.77 15.85 13.96 18,000 500 0.4
23/08/2021
15.77
 5,591,317 15.85 16.22 15.69 31,700 0 0.7
20/08/2021
15.85
 9,602,900 16.00 16.37 15.62 90,000 0 1.9
19/08/2021
16.00
 14,647,400 15.24 16.45 14.86 700 0 0.0
18/08/2021
15.24
 4,949,600 15.32 15.62 15.09 0 0 0
17/08/2021
15.32
 6,929,500 15.77 16.00 15.17 0 0 0
16/08/2021
15.77
 10,567,400 14.86 16.07 14.86 0 0 0
13/08/2021
14.86
 4,449,424 14.79 15.24 14.49 0 0 0
12/08/2021
14.79
 6,770,300 14.19 14.86 14.03 0 0 0
11/08/2021
14.19
 3,841,835 14.49 14.49 14.03 0 0 0
10/08/2021
14.49
 2,643,450 14.71 14.86 14.49 0 0 0
09/08/2021
14.71
 3,946,273 14.19 14.86 13.96 0 0 0
06/08/2021
14.19
 8,592,100 13.20 14.64 13.13 0 0 0
05/08/2021
13.20
 1,327,900 13.28 13.28 13.13 0 0 0
04/08/2021
13.28
 1,372,700 13.36 13.43 13.20 0 0 0
03/08/2021
13.36
 1,560,800 13.43 13.43 13.20 0 0 0
02/08/2021
13.43
 2,904,800 13.28 13.73 13.28 0 0 0
30/07/2021
13.28
 1,121,900 13.43 13.58 13.20 0 0 0
29/07/2021
13.43
 2,618,600 13.13 13.88 13.13 0 0 0
28/07/2021
13.13
 618,900 13.13 13.58 12.98 0 0 0
27/07/2021
13.13
 805,200 12.98 13.20 12.98 0 0 0
26/07/2021
12.98
 2,006,300 13.28 13.28 12.75 0 0 0
23/07/2021
13.28
 1,046,943 13.51 13.58 13.20 0 0 0
22/07/2021
13.51
 1,759,413 13.20 14.34 13.20 0 0 0
21/07/2021
13.20
 1,755,300 13.36 13.43 13.13 0 0 0
20/07/2021
13.36
 1,254,600 13.28 13.51 13.20 0 0 0
19/07/2021
13.28
 1,950,225 14.11 14.11 12.90 0 0 0
16/07/2021
14.11
 2,487,407 13.36 14.34 13.20 0 0 0
15/07/2021
13.36
 774,550 13.28 13.58 13.05 0 0 0
14/07/2021
13.28
 965,500 13.36 13.58 12.98 0 0 0
13/07/2021
13.36
 1,402,333 13.28 14.34 13.05 0 0 0
12/07/2021
13.28
 3,341,530 14.19 14.34 12.30 0 0 0
09/07/2021
14.19
 1,477,900 14.49 14.79 12.45 0 0 0
08/07/2021
14.49
 1,681,480 14.49 15.02 14.34 0 0 0
07/07/2021
14.49
 1,958,966 14.79 14.86 13.13 0 0 0
06/07/2021
14.79
 3,002,930 15.92 15.92 13.51 0 0 0
05/07/2021
15.92
 3,616,200 16.15 16.30 13.43 0 0 0
02/07/2021
16.15
 3,718,846 15.02 16.37 14.94 0 0 0
01/07/2021
15.02
 3,808,900 13.73 15.24 12.07 0 0 0
30/06/2021
13.73
 1,322,400 14.11 14.34 12.07 0 0 0
29/06/2021
14.11
 2,238,010 13.58 14.79 11.32 0 0 0
28/06/2021
13.58
 4,719,009 13.05 13.73 11.32 0 0 0
25/06/2021
13.05
 1,927,700 12.60 13.58 11.32 0 0 0
24/06/2021
12.60
 953,500 12.75 12.75 11.32 0 0 0
23/06/2021
12.75
 1,354,900 13.05 13.28 11.32 0 0 0
22/06/2021
13.05
 1,160,110 13.51 14.03 12.83 0 0 0
21/06/2021
13.51
 48,205 13.51 13.58 13.20 0 0 0
18/06/2021
13.51
 245,700 13.28 13.96 11.17 0 0 0
17/06/2021
13.28
 27,600 12.37 13.36 12.83 0 0 0
16/06/2021
12.37
 167,910 12.30 13.58 10.41 0 0 0
15/06/2021
12.30
 22,200 12.45 12.53 10.64 0 0 0
14/06/2021
12.45
 11,800 12.45 12.53 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |