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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
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)
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
03/08/2021
13.04
 1,560,800 13.11 13.11 12.89 0 0 0
02/08/2021
13.11
 2,904,800 12.97 13.41 12.97 0 0 0
30/07/2021
12.97
 1,121,900 13.11 13.26 12.89 0 0 0
29/07/2021
13.11
 2,618,600 12.82 13.56 12.82 0 0 0
28/07/2021
12.82
 618,900 12.82 13.26 12.67 0 0 0
27/07/2021
12.82
 805,200 12.67 12.89 12.67 0 0 0
26/07/2021
12.67
 2,006,300 12.97 12.97 12.45 0 0 0
23/07/2021
12.97
 1,046,943 13.19 13.26 12.89 0 0 0
22/07/2021
13.19
 1,759,413 12.89 14.00 12.89 0 0 0
21/07/2021
12.89
 1,755,300 13.04 13.11 12.82 0 0 0
20/07/2021
13.04
 1,254,600 12.97 13.19 12.89 0 0 0
19/07/2021
12.97
 1,950,225 13.78 13.78 12.60 0 0 0
16/07/2021
13.78
 2,487,407 13.04 14.00 12.89 0 0 0
15/07/2021
13.04
 774,550 12.97 13.26 12.75 0 0 0
14/07/2021
12.97
 965,500 13.04 13.26 12.67 0 0 0
13/07/2021
13.04
 1,402,333 12.97 14.00 12.75 0 0 0
12/07/2021
12.97
 3,341,530 13.85 14.00 12.01 0 0 0
09/07/2021
13.85
 1,477,900 14.15 14.44 12.16 0 0 0
08/07/2021
14.15
 1,681,480 14.15 14.66 14.00 0 0 0
07/07/2021
14.15
 1,958,966 14.44 14.51 12.82 0 0 0
06/07/2021
14.44
 3,002,930 15.55 15.55 13.19 0 0 0
05/07/2021
15.55
 3,616,200 15.77 15.91 13.11 0 0 0
02/07/2021
15.77
 3,718,846 14.66 15.99 14.59 0 0 0
01/07/2021
14.66
 3,808,900 13.41 14.88 11.79 0 0 0
30/06/2021
13.41
 1,322,400 13.78 14.00 11.79 0 0 0
29/06/2021
13.78
 2,238,010 13.26 14.44 11.05 0 0 0
28/06/2021
13.26
 4,719,009 12.75 13.41 11.05 0 0 0
25/06/2021
12.75
 1,927,700 12.30 13.26 11.05 0 0 0
24/06/2021
12.30
 953,500 12.45 12.45 11.05 0 0 0
23/06/2021
12.45
 1,354,900 12.75 12.97 11.05 0 0 0
22/06/2021
12.75
 1,160,110 13.19 13.70 12.52 0 0 0
21/06/2021
13.19
 48,205 13.19 13.26 12.89 0 0 0
18/06/2021
13.19
 245,700 12.97 13.63 10.90 0 0 0
17/06/2021
12.97
 27,600 12.08 13.04 12.52 0 0 0
16/06/2021
12.08
 167,910 12.01 13.26 10.17 0 0 0
15/06/2021
12.01
 22,200 12.16 12.23 10.39 0 0 0
14/06/2021
12.16
 11,800 12.16 12.23 10.24 0 0 0
11/06/2021
12.16
 17,601 12.01 12.23 9.87 0 0 0
10/06/2021
12.01
 44,100 11.57 12.52 11.05 0 0 0
09/06/2021
11.57
 8,100 11.27 11.57 9.80 0 0 0
08/06/2021
11.27
 41,800 10.68 12.52 9.36 0 0 0
07/06/2021
10.68
 174,964 12.52 12.52 10.68 0 0 0
04/06/2021
12.52
 12,300 12.52 12.52 10.68 0 0 0
03/06/2021
12.52
 54,700 12.82 12.82 10.68 0 0 0
02/06/2021
12.82
 44,100 14.22 14.22 12.38 0 0 0
01/06/2021
14.22
 19,400 16.58 16.58 14.22 0 0 0
31/05/2021
16.58
 1,200 14.74 16.58 16.58 0 0 0
28/05/2021
14.74
 1,000 12.89 14.74 14.74 0 0 0
27/05/2021
12.89
 0 12.89 12.89 12.89 0 0 0
26/05/2021
12.89
 100 12.89 12.89 12.89 0 0 0
25/05/2021
12.89
 1,500 12.52 13.26 12.89 0 0 0
24/05/2021
12.52
 200 14.74 14.74 12.52 0 0 0
21/05/2021
14.74
 64 14.74 14.74 14.74 0 0 0
20/05/2021
14.74
 0 14.74 14.74 14.74 0 0 0
19/05/2021
14.74
 0 14.74 14.74 14.74 0 0 0
18/05/2021
14.74
 2,900 14.74 14.74 14.74 0 0 0
17/05/2021
14.74
 1,207 14.74 14.74 14.74 0 0 0
14/05/2021
14.74
 1,000 14.74 14.74 14.74 0 0 0
13/05/2021
14.74
 0 14.74 14.74 14.74 0 0 0
12/05/2021
14.74
 100 14.74 14.74 14.74 0 0 0
11/05/2021
14.74
 100 14.74 14.74 14.74 0 0 0
10/05/2021
14.74
 200 14.74 14.74 14.00 0 0 0
07/05/2021
14.74
 3,200 14.00 14.74 14.00 0 0 0
06/05/2021
14.00
 1,100 13.11 14.00 13.26 0 0 0
05/05/2021
13.11
 1,500 13.04 13.26 13.11 0 0 0
04/05/2021
13.04
 100 13.48 13.48 13.04 0 0 0
29/04/2021
13.48
 0 13.63 13.48 13.48 0 0 0
28/04/2021
13.63
 900 13.26 13.63 13.26 0 0 0
27/04/2021
13.26
 300 13.63 13.63 12.67 0 0 0
26/04/2021
13.63
 1,451 14.37 14.37 12.52 0 0 0
23/04/2021
14.37
 420 14.00 14.37 14.37 0 0 0
22/04/2021
14.00
 700 14.00 14.00 14.00 0 0 0
20/04/2021
14.00
 1,000 14.51 14.51 14.00 0 0 0
19/04/2021
14.51
 0 14.51 14.51 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |