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)
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
14/12/2021
19.52
 13,682,521 19.52 20.19 19.01 24,000 21,000 0.1
13/12/2021
19.52
 9,008,661 19.38 19.97 19.30 100,000 2,600 2.6
10/12/2021
19.38
 13,478,194 18.79 19.45 16.21 500 0 0.0
09/12/2021
18.79
 9,343,589 18.27 18.93 17.68 0 0 0
08/12/2021
18.27
 5,973,805 18.49 18.79 17.68 8,500 300 0.2
07/12/2021
18.49
 11,055,839 17.61 18.64 15.25 0 36,100 -0.9
06/12/2021
17.61
 13,604,216 18.20 18.64 15.91 2,600 12,000 -0.2
03/12/2021
18.20
 13,961,635 19.23 19.45 16.28 22,900 20,100 0.1
02/12/2021
19.23
 13,559,343 18.86 19.75 15.99 20,300 100 0.5
01/12/2021
18.86
 12,015,183 18.79 21.51 15.99 147,100 1,000 3.7
30/11/2021
18.79
 20,347,121 17.90 19.23 15.10 34,200 9,900 0.6
29/11/2021
17.90
 13,682,516 17.31 18.05 14.74 226,700 17,200 5.1
26/11/2021
17.31
 12,581,600 16.72 17.68 16.28 16,100 0 0.4
25/11/2021
16.72
 10,893,706 16.65 18.42 14.74 100 0 0.0
24/11/2021
16.65
 6,734,469 16.87 18.42 16.36 71,200 200 1.6
23/11/2021
16.87
 6,644,525 16.13 16.95 15.84 14,800 200 0.3
22/11/2021
16.13
 13,339,479 16.95 17.39 15.84 21,700 3,000 0.4
19/11/2021
16.95
 14,599,771 17.46 18.12 15.10 5,800 13,400 -0.2
18/11/2021
17.46
 11,967,807 17.02 18.05 14.51 12,200 19,600 -0.2
17/11/2021
17.02
 15,264,484 17.39 17.53 16.80 49,800 600 1.1
16/11/2021
17.39
 8,598,438 17.98 18.05 16.87 18,700 9,000 0.2
15/11/2021
17.98
 12,605,888 17.39 18.35 17.17 16,900 2,000 0.4
12/11/2021
17.39
 13,793,840 17.02 17.61 14.66 20,800 0 0.5
11/11/2021
17.02
 10,488,200 17.39 17.61 16.80 13,700 500 0.3
10/11/2021
17.39
 10,415,000 16.87 17.76 16.80 10,025 2,000 0.2
09/11/2021
16.87
 26,821,502 15.77 17.09 15.69 156,800 3,980,400 -84.5
08/11/2021
15.77
 8,749,611 15.18 15.84 15.18 1,000 3,000 -0.0
05/11/2021
15.18
 6,472,306 15.25 15.40 15.03 600 35 0.0
04/11/2021
15.25
 7,283,648 15.25 15.62 14.88 3,000 163,000 -3.3
03/11/2021
15.25
 13,530,056 16.06 16.21 15.18 12,900 232,600 -4.7
02/11/2021
16.06
 7,822,756 16.13 16.43 15.91 3,200 1,118,000 -24.3
01/11/2021
16.13
 16,701,446 15.40 16.50 15.40 40,300 181,100 -3.0
29/10/2021
15.40
 7,072,577 15.55 15.84 14.00 18,100 23,000 -0.1
28/10/2021
15.55
 16,095,630 14.88 15.77 14.88 11,200 76,200 -1.3

Chính sách bảo mật | Điều khoản sử dụng |