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

12.20
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
(2025-12-30) 		-0.90 -6.87% 100,705,400 467,600 6.4
12.10
13.15
12.20
2 tháng
(2025-12-01) 		-1.71 -12.32% 208,534,000 2,005,400 26.8
12.10
14.45
12.20
3 tháng
(2025-10-31) 		-2.25 -15.58% 321,674,800 2,322,900 30.7
12.10
14.45
12.20
6 tháng
(2025-08-04) 		-0.49 -3.89% 1,251,690,500 3,268,601 48.3
12.10
16.36
12.20
12 tháng
(2025-02-03) 		0.58 4.95% 2,421,844,600 2,044,872 79.4
9.30
16.36
12.20
24 tháng
(2024-02-15) 		-1.97 -13.91% 3,621,085,400 -4,528,604 -1.3
9.30
16.36
12.20
36 tháng
(2023-02-14) 		2.86 30.61% 5,515,869,600 2,416,901 112.8
9.30
16.36
12.20
60 tháng
(2021-02-24) 		-2.39 -16.37% 7,293,408,448 11,336,942 217.7
5.19
20.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2021
14.88
 7,705,900 14.59 15.03 14.44 43,000 3,000 0.8
26/10/2021
14.59
 2,527,900 14.51 14.66 14.44 100 0 0.0
25/10/2021
14.51
 4,012,300 14.81 14.96 14.51 36,035 0 0.7
22/10/2021
14.81
 4,491,900 14.59 14.96 14.44 38,000 0 0.8
21/10/2021
14.59
 2,209,800 14.66 14.74 14.44 65,400 4,000 1.2
20/10/2021
14.66
 2,966,900 14.51 14.81 14.37 1,100 6,600 -0.1
19/10/2021
14.51
 3,050,800 14.66 14.66 14.37 19,000 0 0.4
18/10/2021
14.66
 4,708,000 14.88 14.88 14.51 16,600 12,000 0.1
15/10/2021
14.88
 3,332,100 14.96 15.03 14.74 28,700 3,000 0.5
14/10/2021
14.96
 3,148,000 15.10 15.25 14.88 36,900 0 0.7
13/10/2021
15.10
 4,965,700 15.03 15.69 15.03 16,000 0 0.3
12/10/2021
15.03
 4,078,100 14.81 15.03 14.59 32,500 0 0.7
11/10/2021
14.81
 5,109,900 15.03 15.18 14.59 500 0 0.0
08/10/2021
15.03
 2,819,600 15.25 15.32 14.88 13,000 8,000 0.1
07/10/2021
15.25
 3,147,929 15.18 15.40 15.03 200 4,100 -0.1
06/10/2021
15.18
 5,142,400 14.66 15.32 14.59 100 5,000 -0.1
05/10/2021
14.66
 2,279,288 14.51 14.74 14.44 8,000 0 0.2
04/10/2021
14.51
 3,827,098 14.74 14.74 14.37 7,100 1,000 0.1
01/10/2021
14.74
 3,048,962 15.03 15.10 14.59 0 3,000 -0.1
30/09/2021
15.03
 1,923,971 15.10 15.10 14.81 0 0 0
29/09/2021
15.10
 3,750,956 14.66 15.25 14.51 2,200 0 0.0
28/09/2021
14.66
 3,791,710 14.59 14.74 14.22 4,400 0 0.1
27/09/2021
14.59
 8,987,836 15.47 15.55 14.51 5,500 0 0.1
24/09/2021
15.47
 5,101,873 15.62 15.84 15.32 5,100 0 0.1
23/09/2021
15.62
 5,380,371 15.91 16.21 15.47 1,100 20,000 -0.4
22/09/2021
15.91
 7,684,065 15.62 15.99 15.40 7,000 3,000 0.1
21/09/2021
15.62
 5,434,299 15.69 15.84 15.10 5,214,200 9,200 109.3
20/09/2021
15.69
 9,706,864 15.69 16.21 14.74 122,700 0 2.7
17/09/2021
15.69
 10,070,467 15.40 15.84 14.74 3,300 4,000 -0.0
16/09/2021
15.40
 3,721,536 15.32 15.47 15.25 1,000 300 0.0
15/09/2021
15.32
 5,847,700 15.18 15.62 15.03 2,000 0 0.0
14/09/2021
15.18
 5,961,719 15.18 15.84 14.37 21,600 1,000 0.4
13/09/2021
15.18
 7,045,100 15.62 15.91 15.03 12,300 1,200 0.2
10/09/2021
15.62
 3,771,000 15.62 15.77 15.47 0 0 0
09/09/2021
15.62
 4,591,100 15.32 15.91 15.18 2,200 5,000 -0.1
08/09/2021
15.32
 5,950,877 15.47 15.84 15.18 1,200 0 0.0
07/09/2021
15.47
 9,702,788 16.13 16.21 14.00 5,300 2,000 0.1
06/09/2021
16.13
 13,780,600 16.43 16.95 16.06 26,500 0 0.6
01/09/2021
16.43
 9,509,500 16.06 16.50 15.84 4,600 0 0.1
31/08/2021
16.06
 12,854,218 16.28 16.58 14.37 2,100 5,500 -0.1
30/08/2021
16.28
 14,401,494 15.32 16.58 15.32 300 11,000 -0.2
27/08/2021
15.32
 6,731,437 14.74 15.62 14.00 1,000 0 0.0
26/08/2021
14.74
 3,037,934 14.22 14.96 14.15 18,000 0 0.4
25/08/2021
14.22
 5,084,578 14.37 14.59 13.85 9,000 0 0.2
24/08/2021
14.37
 8,941,894 15.40 15.47 13.63 18,000 500 0.4
23/08/2021
15.40
 5,591,317 15.47 15.84 15.32 31,700 0 0.7
20/08/2021
15.47
 9,602,900 15.62 15.99 15.25 90,000 0 1.9
19/08/2021
15.62
 14,647,400 14.88 16.06 14.51 700 0 0.0
18/08/2021
14.88
 4,949,600 14.96 15.25 14.74 0 0 0
17/08/2021
14.96
 6,929,500 15.40 15.62 14.81 0 0 0
16/08/2021
15.40
 10,567,400 14.51 15.69 14.51 0 0 0
13/08/2021
14.51
 4,449,424 14.44 14.88 14.15 0 0 0
12/08/2021
14.44
 6,770,300 13.85 14.51 13.70 0 0 0
11/08/2021
13.85
 3,841,835 14.15 14.15 13.70 0 0 0
10/08/2021
14.15
 2,643,450 14.37 14.51 14.15 0 0 0
09/08/2021
14.37
 3,946,273 13.85 14.51 13.63 0 0 0
06/08/2021
13.85
 8,592,100 12.89 14.29 12.82 0 0 0
05/08/2021
12.89
 1,327,900 12.97 12.97 12.82 0 0 0
04/08/2021
12.97
 1,372,700 13.04 13.11 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |