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
(2026-03-31) 		0.20 1.63% 168,720,200 -1,536,014 -12.9
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 303,748,400 4,359,186 55.2
11
12.95
12.50
3 tháng
(2026-01-30) 		0.30 2.46% 363,798,200 4,834,986 60.7
11
12.95
12.50
6 tháng
(2025-11-03) 		-1.27 -9.21% 682,708,800 7,407,486 94.9
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,297,438,800 5,244,599 126.1
11
16.36
12.50
24 tháng
(2024-05-10) 		1.16 10.26% 3,553,009,000 2,739,509 88.5
9.30
16.36
12.50
36 tháng
(2023-05-16) 		2.15 20.79% 5,475,789,100 13,176,057 253.3
9.30
16.36
12.50
60 tháng
(2021-05-26) 		-0.39 -3.05% 7,659,632,025 16,244,728 279.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |