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

11.45
-0.05
(-0.43%)
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
(2026-05-20) 		-0.30 -2.54% 54,061,900 -271,416 0
11.35
11.95
11.45
2 tháng
(2026-04-20) 		-1.25 -9.80% 160,976,000 -2,033,259 0
11.35
12.90
11.45
3 tháng
(2026-03-23) 		0.25 2.22% 319,215,300 -1,143,500 2.8
11.25
12.95
11.45
6 tháng
(2025-12-22) 		-2.17 -15.87% 612,848,300 7,204,400 107.9
11
13.67
11.45
12 tháng
(2025-06-24) 		-0.03 -0.27% 2,130,040,600 5,313,001 135.5
11
16.36
11.45
24 tháng
(2024-07-01) 		0.61 5.57% 3,486,515,400 2,911,400 104.3
9.30
16.36
11.45
36 tháng
(2023-07-05) 		-1.31 -10.26% 5,266,614,700 4,386,171 140.4
9.30
16.36
11.45
60 tháng
(2021-07-15) 		-1.54 -11.81% 7,731,772,331 15,203,942 279.3
5.19
20.70
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2022
17.31
 3,818,100 16.65 17.39 16.87 8,400 0 0.2
28/01/2022
16.65
 7,255,900 17.09 17.09 15.91 50,200 7,800 0.9
27/01/2022
17.09
 3,784,400 17.61 17.65 16.80 2,100 34,000 -0.7
26/01/2022
17.61
 7,548,300 17.68 18.31 16.72 50,200 20,700 0.7
25/01/2022
17.68
 12,476,400 18.38 18.42 17.13 17,400 17,400 -0.0
24/01/2022
18.38
 8,196,400 19.75 19.75 18.38 230,000 5,000 5.6
21/01/2022
19.75
 8,743,500 20.63 20.81 19.60 158,000 0 4.3
20/01/2022
20.63
 0 20.63 20.63 20.63 135,600 32,900 2.7
19/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
18/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
17/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
14/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
13/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
12/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
11/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
10/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
07/01/2022
20.63
 0 20.63 20.63 20.63 0 0 0
06/01/2022
20.63
 13,250,932 20.70 21.07 20.56 90,104 11,700 2.2
05/01/2022
20.70
 17,945,119 20.41 21.07 20.19 210,900 15,400 5.4
04/01/2022
20.41
 13,924,000 19.82 20.48 19.60 0 0 0
31/12/2021
19.82
 6,392,239 19.89 20.11 19.52 0 12,600 -0.3
30/12/2021
19.89
 7,910,124 19.67 20.26 19.60 10,800 23,500 -0.3
29/12/2021
19.67
 6,423,500 19.75 19.89 19.38 13,700 14,400 -0.0
28/12/2021
19.75
 11,697,904 19.97 20.48 19.67 2,100 0 0.1
27/12/2021
19.97
 17,240,791 19.30 20.63 19.30 12,700 14,500 -0.0
24/12/2021
19.30
 4,550,699 19.45 19.89 19.01 14,300 40,000 -0.7
23/12/2021
19.45
 12,068,916 18.86 19.75 18.64 1,400 25,300 -0.6
22/12/2021
18.86
 7,583,028 18.93 19.08 18.71 19,200 100,700 -2.1
21/12/2021
18.93
 8,102,500 18.79 19.38 18.20 9,200 0 0.2
20/12/2021
18.79
 8,025,416 19.23 19.23 18.64 12,600 0 0.3
17/12/2021
19.23
 8,052,400 19.60 19.67 19.01 9,100 0 0.2
16/12/2021
19.60
 8,388,600 19.08 19.75 18.93 11,200 0 0.3
15/12/2021
19.08
 8,645,100 19.52 19.75 18.93 82,600 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |