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

12.65
0.15
(1.20%)
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)
16/04/2021
14.51
 7 14.44 14.51 14.51 0 0 0
15/04/2021
14.44
 1,300 15.18 15.18 14.44 0 0 0
14/04/2021
15.18
 1,000 14.74 15.18 14.74 0 0 0
13/04/2021
14.74
 2,400 13.70 15.69 14.37 0 0 0
12/04/2021
13.70
 300 13.56 13.78 13.70 0 0 0
09/04/2021
13.56
 0 13.56 13.56 13.56 0 0 0
08/04/2021
13.56
 0 13.26 13.56 13.56 0 0 0
07/04/2021
13.26
 1,000 13.63 13.63 13.26 0 0 0
06/04/2021
13.63
 100 15.99 15.99 13.63 0 0 0
05/04/2021
15.99
 0 16.21 15.99 15.99 0 0 0
02/04/2021
16.21
 300 16.21 16.21 15.84 0 0 0
01/04/2021
16.21
 0 16.21 16.21 16.21 0 0 0
31/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
30/03/2021
16.21
 500 16.21 16.21 16.21 0 0 0
29/03/2021
16.21
 500 17.31 17.31 16.21 0 0 0
26/03/2021
17.31
 1,400 16.06 18.35 15.47 0 0 0
25/03/2021
16.06
 1,400 14.37 16.06 15.84 0 0 0
24/03/2021
14.37
 1,300 12.52 14.37 13.26 0 0 0
23/03/2021
12.52
 100 13.26 13.26 12.52 0 0 0
22/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
19/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
18/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
17/03/2021
13.26
 107 13.48 13.48 13.26 0 0 0
16/03/2021
13.48
 200 12.60 13.48 13.48 0 0 0
15/03/2021
12.60
 2,200 12.60 13.56 12.60 0 0 0
12/03/2021
12.60
 0 12.60 12.60 12.60 0 0 0
11/03/2021
12.60
 0 12.60 12.60 12.60 0 0 0
10/03/2021
12.60
 1,020 12.60 12.60 12.60 0 0 0
09/03/2021
12.60
 600 12.60 12.60 12.60 0 0 0
08/03/2021
12.60
 800 12.60 12.60 12.60 0 0 0
05/03/2021
12.60
 0 12.52 12.60 12.60 0 0 0
04/03/2021
12.52
 947 14.15 14.15 12.16 0 0 0
03/03/2021
14.15
 0 14.15 14.15 14.15 0 0 0
02/03/2021
14.15
 600 14.00 14.15 14.15 0 0 0
01/03/2021
14.00
 1,700 14.59 14.74 14.00 0 0 0
26/02/2021
14.59
 0 14.59 14.59 14.59 0 0 0
25/02/2021
14.59
 0 14.59 14.59 14.59 0 0 0
24/02/2021
14.59
 800 14.81 14.81 14.59 0 0 0
23/02/2021
14.81
 1,100 14.37 14.81 14.51 0 0 0
22/02/2021
14.37
 500 14.37 14.74 14.37 0 0 0
19/02/2021
14.37
 400 14.37 14.37 14.37 0 0 0
18/02/2021
14.37
 0 14.37 14.37 14.37 0 0 0
17/02/2021
14.37
 0 14.37 14.37 14.37 0 0 0
09/02/2021
14.37
 200 12.89 14.37 14.37 0 0 0
08/02/2021
12.89
 100 14.37 14.37 12.89 0 0 0
05/02/2021
14.37
 0 14.37 14.37 14.37 0 0 0
04/02/2021
14.37
 0 14.37 14.37 14.37 0 0 0
03/02/2021
14.37
 100 12.52 14.37 14.37 0 0 0
02/02/2021
12.52
 0 12.52 12.52 12.52 0 0 0
01/02/2021
12.52
 0 12.52 12.52 12.52 0 0 0
29/01/2021
12.52
 100 12.52 12.52 12.52 0 0 0
28/01/2021
12.52
 200 12.52 12.52 12.52 0 0 0
27/01/2021
12.52
 500 12.52 12.52 12.52 0 0 0
26/01/2021
12.52
 100 13.26 13.26 12.52 0 0 0
25/01/2021
13.26
 100 14.74 14.74 13.26 0 0 0
22/01/2021
14.74
 0 14.74 14.74 14.74 0 0 0
21/01/2021
14.74
 200 14.00 14.74 14.74 0 0 0
20/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
19/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
18/01/2021
14.00
 0 14.00 14.00 14.00 0 0 0
15/01/2021
14.00
 100 13.19 14.00 14.00 0 0 0
14/01/2021
13.19
 200 15.47 15.47 13.19 0 0 0
13/01/2021
15.47
 160 15.47 15.47 15.47 0 0 0
12/01/2021
15.47
 500 14.51 15.47 15.47 0 0 0
11/01/2021
14.51
 2,700 14.88 14.88 14.29 0 0 0
08/01/2021
14.88
 400 17.46 17.46 14.88 0 0 0
07/01/2021
17.46
 0 17.53 17.46 17.53 0 0 0
06/01/2021
17.53
 7,800 15.47 17.53 16.95 0 0 0
05/01/2021
15.47
 1,800 14.37 15.77 14.37 0 0 0
04/01/2021
14.37
 1,300 12.52 14.37 13.63 0 0 0
31/12/2020
12.52
 2,800 11.05 12.67 12.52 0 0 0
30/12/2020
11.05
 1,000 12.89 12.89 11.05 0 0 0
29/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
28/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
25/12/2020
12.89
 200 12.89 12.89 12.89 0 0 0
24/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
23/12/2020
12.89
 100 12.89 12.89 12.89 0 0 0
22/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
21/12/2020
12.89
 200 12.89 12.89 12.89 0 0 0
18/12/2020
12.89
 900 12.52 12.89 12.89 0 0 0
17/12/2020
12.52
 0 12.52 12.52 12.52 0 0 0
16/12/2020
12.52
 300 11.86 12.52 12.52 0 0 0
15/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
14/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
11/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
09/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
08/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
07/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
04/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
03/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
02/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
01/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
30/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
27/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
26/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
25/11/2020
11.86
 1,300 10.31 11.86 11.79 0 0 0
24/11/2020
10.31
 100 11.05 11.05 10.31 0 0 0
23/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
20/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |