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

10.10
-0.10
(-0.98%)
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
(2026-07-06) 		-0.37 -3.51% 59,139,100 5,345,292 0
9.80
10.70
10.10
2 tháng
(2026-06-08) 		-0.61 -5.64% 115,660,900 2,055,172 0
9.80
11.19
10.10
3 tháng
(2026-05-07) 		-1.75 -14.66% 197,441,300 1,046,499 0
9.80
11.95
10.10
6 tháng
(2026-02-06) 		-1.28 -11.12% 546,330,000 6,458,905 65.1
9.80
12.33
10.10
12 tháng
(2025-08-11) 		-3.42 -25.13% 1,723,305,300 5,052,206 52.4
9.80
15.58
10.10
24 tháng
(2024-08-15) 		-0.03 -0.29% 3,487,064,600 8,067,855 133.7
8.86
15.58
10.10
36 tháng
(2023-08-21) 		-1.14 -10.02% 5,105,438,700 5,005,676 113.2
8.86
15.58
10.10
60 tháng
(2021-08-31) 		-5.10 -33.32% 7,679,791,757 17,386,047 276.0
4.95
19.72
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
16.49
 3,818,100 15.86 16.56 16.07 8,400 0 0.2
28/01/2022
15.86
 7,255,900 16.28 16.28 15.16 50,200 7,800 0.9
27/01/2022
16.28
 3,784,400 16.77 16.81 16.00 2,100 34,000 -0.7
26/01/2022
16.77
 7,548,300 16.84 17.44 15.93 50,200 20,700 0.7
25/01/2022
16.84
 12,476,400 17.51 17.54 16.31 17,400 17,400 -0.0
24/01/2022
17.51
 8,196,400 18.80 18.80 17.51 230,000 5,000 5.6
21/01/2022
18.80
 8,743,500 19.65 19.82 18.66 158,000 0 4.3
20/01/2022
19.65
 0 19.65 19.65 19.65 135,600 32,900 2.7
19/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
18/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
17/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
14/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
13/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
12/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
11/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
10/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
07/01/2022
19.65
 0 19.65 19.65 19.65 0 0 0
06/01/2022
19.65
 13,250,932 19.72 20.07 19.58 90,104 11,700 2.2
05/01/2022
19.72
 17,945,119 19.44 20.07 19.23 210,900 15,400 5.4
04/01/2022
19.44
 13,924,000 18.88 19.51 18.66 0 0 0
31/12/2021
18.88
 6,392,239 18.95 19.16 18.59 0 12,600 -0.3
30/12/2021
18.95
 7,910,124 18.73 19.30 18.66 10,800 23,500 -0.3
29/12/2021
18.73
 6,423,500 18.80 18.95 18.45 13,700 14,400 -0.0
28/12/2021
18.80
 11,697,904 19.02 19.51 18.73 2,100 0 0.1
27/12/2021
19.02
 17,240,791 18.38 19.65 18.38 12,700 14,500 -0.0
24/12/2021
18.38
 4,550,699 18.52 18.95 18.10 14,300 40,000 -0.7
23/12/2021
18.52
 12,068,916 17.96 18.80 17.75 1,400 25,300 -0.6
22/12/2021
17.96
 7,583,028 18.03 18.17 17.82 19,200 100,700 -2.1
21/12/2021
18.03
 8,102,500 17.89 18.45 17.33 9,200 0 0.2
20/12/2021
17.89
 8,025,416 18.31 18.31 17.75 12,600 0 0.3
17/12/2021
18.31
 8,052,400 18.66 18.73 18.10 9,100 0 0.2
16/12/2021
18.66
 8,388,600 18.17 18.80 18.03 11,200 0 0.3
15/12/2021
18.17
 8,645,100 18.59 18.80 18.03 82,600 0 2.1
14/12/2021
18.59
 13,682,521 18.59 19.23 18.10 24,000 21,000 0.1
13/12/2021
18.59
 9,008,661 18.45 19.02 18.38 100,000 2,600 2.6
10/12/2021
18.45
 13,478,194 17.89 18.52 15.44 500 0 0.0
09/12/2021
17.89
 9,343,589 17.40 18.03 16.84 0 0 0
08/12/2021
17.40
 5,973,805 17.61 17.89 16.84 8,500 300 0.2
07/12/2021
17.61
 11,055,839 16.77 17.75 14.52 0 36,100 -0.9
06/12/2021
16.77
 13,604,216 17.33 17.75 15.16 2,600 12,000 -0.2
03/12/2021
17.33
 13,961,635 18.31 18.52 15.51 22,900 20,100 0.1
02/12/2021
18.31
 13,559,343 17.96 18.80 15.23 20,300 100 0.5
01/12/2021
17.96
 12,015,183 17.89 20.49 15.23 147,100 1,000 3.7
30/11/2021
17.89
 20,347,121 17.05 18.31 14.38 34,200 9,900 0.6
29/11/2021
17.05
 13,682,516 16.49 17.19 14.03 226,700 17,200 5.1
26/11/2021
16.49
 12,581,600 15.93 16.84 15.51 16,100 0 0.4
25/11/2021
15.93
 10,893,706 15.86 17.54 14.03 100 0 0.0
24/11/2021
15.86
 6,734,469 16.07 17.54 15.58 71,200 200 1.6
23/11/2021
16.07
 6,644,525 15.37 16.14 15.09 14,800 200 0.3
22/11/2021
15.37
 13,339,479 16.14 16.56 15.09 21,700 3,000 0.4
19/11/2021
16.14
 14,599,771 16.63 17.26 14.38 5,800 13,400 -0.2
18/11/2021
16.63
 11,967,807 16.21 17.19 13.82 12,200 19,600 -0.2
17/11/2021
16.21
 15,264,484 16.56 16.70 16.00 49,800 600 1.1
16/11/2021
16.56
 8,598,438 17.12 17.19 16.07 18,700 9,000 0.2
15/11/2021
17.12
 12,605,888 16.56 17.47 16.35 16,900 2,000 0.4
12/11/2021
16.56
 13,793,840 16.21 16.77 13.96 20,800 0 0.5
11/11/2021
16.21
 10,488,200 16.56 16.77 16.00 13,700 500 0.3
10/11/2021
16.56
 10,415,000 16.07 16.91 16.00 10,025 2,000 0.2
09/11/2021
16.07
 26,821,502 15.02 16.28 14.95 156,800 3,980,400 -84.5
08/11/2021
15.02
 8,749,611 14.45 15.09 14.45 1,000 3,000 -0.0
05/11/2021
14.45
 6,472,306 14.52 14.67 14.31 600 35 0.0
04/11/2021
14.52
 7,283,648 14.52 14.88 14.17 3,000 163,000 -3.3
03/11/2021
14.52
 13,530,056 15.30 15.44 14.45 12,900 232,600 -4.7
02/11/2021
15.30
 7,822,756 15.37 15.65 15.16 3,200 1,118,000 -24.3
01/11/2021
15.37
 16,701,446 14.67 15.72 14.67 40,300 181,100 -3.0
29/10/2021
14.67
 7,072,577 14.81 15.09 13.33 18,100 23,000 -0.1
28/10/2021
14.81
 16,095,630 14.17 15.02 14.17 11,200 76,200 -1.3
27/10/2021
14.17
 7,705,900 13.89 14.31 13.75 43,000 3,000 0.8
26/10/2021
13.89
 2,527,900 13.82 13.96 13.75 100 0 0.0
25/10/2021
13.82
 4,012,300 14.10 14.24 13.82 36,035 0 0.7
22/10/2021
14.10
 4,491,900 13.89 14.24 13.75 38,000 0 0.8
21/10/2021
13.89
 2,209,800 13.96 14.03 13.75 65,400 4,000 1.2
20/10/2021
13.96
 2,966,900 13.82 14.10 13.68 1,100 6,600 -0.1
19/10/2021
13.82
 3,050,800 13.96 13.96 13.68 19,000 0 0.4
18/10/2021
13.96
 4,708,000 14.17 14.17 13.82 16,600 12,000 0.1
15/10/2021
14.17
 3,332,100 14.24 14.31 14.03 28,700 3,000 0.5
14/10/2021
14.24
 3,148,000 14.38 14.52 14.17 36,900 0 0.7
13/10/2021
14.38
 4,965,700 14.31 14.95 14.31 16,000 0 0.3
12/10/2021
14.31
 4,078,100 14.10 14.31 13.89 32,500 0 0.7
11/10/2021
14.10
 5,109,900 14.31 14.45 13.89 500 0 0.0
08/10/2021
14.31
 2,819,600 14.52 14.59 14.17 13,000 8,000 0.1
07/10/2021
14.52
 3,147,929 14.45 14.67 14.31 200 4,100 -0.1
06/10/2021
14.45
 5,142,400 13.96 14.59 13.89 100 5,000 -0.1
05/10/2021
13.96
 2,279,288 13.82 14.03 13.75 8,000 0 0.2
04/10/2021
13.82
 3,827,098 14.03 14.03 13.68 7,100 1,000 0.1
01/10/2021
14.03
 3,048,962 14.31 14.38 13.89 0 3,000 -0.1
30/09/2021
14.31
 1,923,971 14.38 14.38 14.10 0 0 0
29/09/2021
14.38
 3,750,956 13.96 14.52 13.82 2,200 0 0.0
28/09/2021
13.96
 3,791,710 13.89 14.03 13.54 4,400 0 0.1
27/09/2021
13.89
 8,987,836 14.74 14.81 13.82 5,500 0 0.1
24/09/2021
14.74
 5,101,873 14.88 15.09 14.59 5,100 0 0.1
23/09/2021
14.88
 5,380,371 15.16 15.44 14.74 1,100 20,000 -0.4
22/09/2021
15.16
 7,684,065 14.88 15.23 14.67 7,000 3,000 0.1
21/09/2021
14.88
 5,434,299 14.95 15.09 14.38 5,214,200 9,200 109.3
20/09/2021
14.95
 9,706,864 14.95 15.44 14.03 122,700 0 2.7
17/09/2021
14.95
 10,070,467 14.67 15.09 14.03 3,300 4,000 -0.0
16/09/2021
14.67
 3,721,536 14.59 14.74 14.52 1,000 300 0.0
15/09/2021
14.59
 5,847,700 14.45 14.88 14.31 2,000 0 0.0
14/09/2021
14.45
 5,961,719 14.45 15.09 13.68 21,600 1,000 0.4
13/09/2021
14.45
 7,045,100 14.88 15.16 14.31 12,300 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |