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

11.45
-0.05
(-0.43%)
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
(2026-05-20) 		-0.30 -2.54% 54,061,900 -271,416 0
11.35
11.95
11.45
2 tháng
(2026-04-20) 		-1.25 -9.80% 160,976,000 -2,033,259 0
11.35
12.90
11.45
3 tháng
(2026-03-23) 		0.25 2.22% 319,215,300 -1,143,500 2.8
11.25
12.95
11.45
6 tháng
(2025-12-22) 		-2.17 -15.87% 612,848,300 7,204,400 107.9
11
13.67
11.45
12 tháng
(2025-06-24) 		-0.03 -0.27% 2,130,040,600 5,313,001 135.5
11
16.36
11.45
24 tháng
(2024-07-01) 		0.61 5.57% 3,486,515,400 2,911,400 104.3
9.30
16.36
11.45
36 tháng
(2023-07-05) 		-1.31 -10.26% 5,266,614,700 4,386,171 140.4
9.30
16.36
11.45
60 tháng
(2021-07-15) 		-1.54 -11.81% 7,731,772,331 15,203,942 279.3
5.19
20.70
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |