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)
10/09/2021
14.88
 3,771,000 14.88 15.02 14.74 0 0 0
09/09/2021
14.88
 4,591,100 14.59 15.16 14.45 2,200 5,000 -0.1
08/09/2021
14.59
 5,950,877 14.74 15.09 14.45 1,200 0 0.0
07/09/2021
14.74
 9,702,788 15.37 15.44 13.33 5,300 2,000 0.1
06/09/2021
15.37
 13,780,600 15.65 16.14 15.30 26,500 0 0.6
01/09/2021
15.65
 9,509,500 15.30 15.72 15.09 4,600 0 0.1
31/08/2021
15.30
 12,854,218 15.51 15.79 13.68 2,100 5,500 -0.1
30/08/2021
15.51
 14,401,494 14.59 15.79 14.59 300 11,000 -0.2
27/08/2021
14.59
 6,731,437 14.03 14.88 13.33 1,000 0 0.0
26/08/2021
14.03
 3,037,934 13.54 14.24 13.47 18,000 0 0.4
25/08/2021
13.54
 5,084,578 13.68 13.89 13.19 9,000 0 0.2
24/08/2021
13.68
 8,941,894 14.67 14.74 12.98 18,000 500 0.4
23/08/2021
14.67
 5,591,317 14.74 15.09 14.59 31,700 0 0.7
20/08/2021
14.74
 9,602,900 14.88 15.23 14.52 90,000 0 1.9
19/08/2021
14.88
 14,647,400 14.17 15.30 13.82 700 0 0.0
18/08/2021
14.17
 4,949,600 14.24 14.52 14.03 0 0 0
17/08/2021
14.24
 6,929,500 14.67 14.88 14.10 0 0 0
16/08/2021
14.67
 10,567,400 13.82 14.95 13.82 0 0 0
13/08/2021
13.82
 4,449,424 13.75 14.17 13.47 0 0 0
12/08/2021
13.75
 6,770,300 13.19 13.82 13.05 0 0 0
11/08/2021
13.19
 3,841,835 13.47 13.47 13.05 0 0 0
10/08/2021
13.47
 2,643,450 13.68 13.82 13.47 0 0 0
09/08/2021
13.68
 3,946,273 13.19 13.82 12.98 0 0 0
06/08/2021
13.19
 8,592,100 12.28 13.61 12.21 0 0 0
05/08/2021
12.28
 1,327,900 12.35 12.35 12.21 0 0 0
04/08/2021
12.35
 1,372,700 12.42 12.49 12.28 0 0 0
03/08/2021
12.42
 1,560,800 12.49 12.49 12.28 0 0 0
02/08/2021
12.49
 2,904,800 12.35 12.77 12.35 0 0 0
30/07/2021
12.35
 1,121,900 12.49 12.63 12.28 0 0 0
29/07/2021
12.49
 2,618,600 12.21 12.91 12.21 0 0 0
28/07/2021
12.21
 618,900 12.21 12.63 12.07 0 0 0
27/07/2021
12.21
 805,200 12.07 12.28 12.07 0 0 0
26/07/2021
12.07
 2,006,300 12.35 12.35 11.86 0 0 0
23/07/2021
12.35
 1,046,943 12.56 12.63 12.28 0 0 0
22/07/2021
12.56
 1,759,413 12.28 13.33 12.28 0 0 0
21/07/2021
12.28
 1,755,300 12.42 12.49 12.21 0 0 0
20/07/2021
12.42
 1,254,600 12.35 12.56 12.28 0 0 0
19/07/2021
12.35
 1,950,225 13.12 13.12 12.00 0 0 0
16/07/2021
13.12
 2,487,407 12.42 13.33 12.28 0 0 0
15/07/2021
12.42
 774,550 12.35 12.63 12.14 0 0 0
14/07/2021
12.35
 965,500 12.42 12.63 12.07 0 0 0
13/07/2021
12.42
 1,402,333 12.35 13.33 12.14 0 0 0
12/07/2021
12.35
 3,341,530 13.19 13.33 11.44 0 0 0
09/07/2021
13.19
 1,477,900 13.47 13.75 11.58 0 0 0
08/07/2021
13.47
 1,681,480 13.47 13.96 13.33 0 0 0
07/07/2021
13.47
 1,958,966 13.75 13.82 12.21 0 0 0
06/07/2021
13.75
 3,002,930 14.81 14.81 12.56 0 0 0
05/07/2021
14.81
 3,616,200 15.02 15.16 12.49 0 0 0
02/07/2021
15.02
 3,718,846 13.96 15.23 13.89 0 0 0
01/07/2021
13.96
 3,808,900 12.77 14.17 11.23 0 0 0
30/06/2021
12.77
 1,322,400 13.12 13.33 11.23 0 0 0
29/06/2021
13.12
 2,238,010 12.63 13.75 10.53 0 0 0
28/06/2021
12.63
 4,719,009 12.14 12.77 10.53 0 0 0
25/06/2021
12.14
 1,927,700 11.72 12.63 10.53 0 0 0
24/06/2021
11.72
 953,500 11.86 11.86 10.53 0 0 0
23/06/2021
11.86
 1,354,900 12.14 12.35 10.53 0 0 0
22/06/2021
12.14
 1,160,110 12.56 13.05 11.93 0 0 0
21/06/2021
12.56
 48,205 12.56 12.63 12.28 0 0 0
18/06/2021
12.56
 245,700 12.35 12.98 10.38 0 0 0
17/06/2021
12.35
 27,600 11.51 12.42 11.93 0 0 0
16/06/2021
11.51
 167,910 11.44 12.63 9.68 0 0 0
15/06/2021
11.44
 22,200 11.58 11.65 9.89 0 0 0
14/06/2021
11.58
 11,800 11.58 11.65 9.75 0 0 0
11/06/2021
11.58
 17,601 11.44 11.65 9.40 0 0 0
10/06/2021
11.44
 44,100 11.02 11.93 10.53 0 0 0
09/06/2021
11.02
 8,100 10.74 11.02 9.33 0 0 0
08/06/2021
10.74
 41,800 10.17 11.93 8.91 0 0 0
07/06/2021
10.17
 174,964 11.93 11.93 10.17 0 0 0
04/06/2021
11.93
 12,300 11.93 11.93 10.17 0 0 0
03/06/2021
11.93
 54,700 12.21 12.21 10.17 0 0 0
02/06/2021
12.21
 44,100 13.54 13.54 11.79 0 0 0
01/06/2021
13.54
 19,400 15.79 15.79 13.54 0 0 0
31/05/2021
15.79
 1,200 14.03 15.79 15.79 0 0 0
28/05/2021
14.03
 1,000 12.28 14.03 14.03 0 0 0
27/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
26/05/2021
12.28
 100 12.28 12.28 12.28 0 0 0
25/05/2021
12.28
 1,500 11.93 12.63 12.28 0 0 0
24/05/2021
11.93
 200 14.03 14.03 11.93 0 0 0
21/05/2021
14.03
 64 14.03 14.03 14.03 0 0 0
20/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
19/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
18/05/2021
14.03
 2,900 14.03 14.03 14.03 0 0 0
17/05/2021
14.03
 1,207 14.03 14.03 14.03 0 0 0
14/05/2021
14.03
 1,000 14.03 14.03 14.03 0 0 0
13/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
12/05/2021
14.03
 100 14.03 14.03 14.03 0 0 0
11/05/2021
14.03
 100 14.03 14.03 14.03 0 0 0
10/05/2021
14.03
 200 14.03 14.03 13.33 0 0 0
07/05/2021
14.03
 3,200 13.33 14.03 13.33 0 0 0
06/05/2021
13.33
 1,100 12.49 13.33 12.63 0 0 0
05/05/2021
12.49
 1,500 12.42 12.63 12.49 0 0 0
04/05/2021
12.42
 100 12.84 12.84 12.42 0 0 0
29/04/2021
12.84
 0 12.98 12.84 12.84 0 0 0
28/04/2021
12.98
 900 12.63 12.98 12.63 0 0 0
27/04/2021
12.63
 300 12.98 12.98 12.07 0 0 0
26/04/2021
12.98
 1,451 13.68 13.68 11.93 0 0 0
23/04/2021
13.68
 420 13.33 13.68 13.68 0 0 0
22/04/2021
13.33
 700 13.33 13.33 13.33 0 0 0
20/04/2021
13.33
 1,000 13.82 13.82 13.33 0 0 0
19/04/2021
13.82
 0 13.82 13.82 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |