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

14.45
-0.05
(-0.34%)
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
(2025-11-05) 		0.40 2.84% 104,671,500 -92,500 -1.7
13.20
14.50
14.45
2 tháng
(2025-10-06) 		-1.10 -7.05% 317,653,100 -3,795,300 -57.1
13.20
15.85
14.45
3 tháng
(2025-09-08) 		-0.25 -1.69% 602,802,300 -2,438,500 -32.3
13.20
16.75
14.45
6 tháng
(2025-06-09) 		2.93 25.31% 1,528,791,900 -3,417,899 10.9
11.48
16.75
14.45
12 tháng
(2024-12-10) 		3.69 34.14% 2,403,492,300 -5,739,700 -20.5
9.52
16.75
14.45
24 tháng
(2023-12-18) 		0.85 6.22% 3,644,352,600 -9,339,129 -70.8
9.52
16.75
14.45
36 tháng
(2022-12-21) 		7.51 107.55% 5,510,665,000 -1,577,087 58.9
6.66
16.75
14.45
60 tháng
(2020-12-31) 		1.67 13.04% 7,102,484,408 8,707,042 181.9
5.32
21.20
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2021
15.85
 500 14.86 15.85 15.85 0 0 0
11/01/2021
14.86
 2,700 15.24 15.24 14.64 0 0 0
08/01/2021
15.24
 400 17.88 17.88 15.24 0 0 0
07/01/2021
17.88
 0 17.96 17.88 17.96 0 0 0
06/01/2021
17.96
 7,800 15.85 17.96 17.35 0 0 0
05/01/2021
15.85
 1,800 14.71 16.15 14.71 0 0 0
04/01/2021
14.71
 1,300 12.83 14.71 13.96 0 0 0
31/12/2020
12.83
 2,800 11.32 12.98 12.83 0 0 0
30/12/2020
11.32
 1,000 13.20 13.20 11.32 0 0 0
29/12/2020
13.20
 0 13.20 13.20 13.20 0 0 0
28/12/2020
13.20
 0 13.20 13.20 13.20 0 0 0
25/12/2020
13.20
 200 13.20 13.20 13.20 0 0 0
24/12/2020
13.20
 0 13.20 13.20 13.20 0 0 0
23/12/2020
13.20
 100 13.20 13.20 13.20 0 0 0
22/12/2020
13.20
 0 13.20 13.20 13.20 0 0 0
21/12/2020
13.20
 200 13.20 13.20 13.20 0 0 0
18/12/2020
13.20
 900 12.83 13.20 13.20 0 0 0
17/12/2020
12.83
 0 12.83 12.83 12.83 0 0 0
16/12/2020
12.83
 300 12.15 12.83 12.83 0 0 0
15/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
14/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
11/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
10/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
09/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
08/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
07/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
04/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
03/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
02/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
01/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
30/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0
27/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0
26/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0
25/11/2020
12.15
 1,300 10.56 12.15 12.07 0 0 0
24/11/2020
10.56
 100 11.32 11.32 10.56 0 0 0
23/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
20/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
19/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
18/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
17/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
16/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
13/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
12/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
11/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
10/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
09/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
06/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
05/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
04/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
03/11/2020
11.32
 0 11.32 11.32 11.32 0 0 0
02/11/2020
11.32
 300 12.45 12.45 11.32 0 0 0
30/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
29/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
28/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
27/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
26/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
23/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
22/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
21/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
20/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
19/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
16/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
15/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
14/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
13/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
12/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
09/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
08/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
07/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
06/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
05/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
02/10/2020
12.45
 0 12.45 12.45 12.45 0 0 0
01/10/2020
12.45
 100 12.83 12.83 12.45 0 0 0
30/09/2020
12.83
 500 12.07 12.83 10.94 0 0 0
29/09/2020
12.07
 0 12.07 12.07 12.07 0 0 0
28/09/2020
12.07
 100 12.07 12.07 12.07 0 0 0
25/09/2020
12.07
 0 12.07 12.07 12.07 0 0 0
24/09/2020
12.07
 0 12.07 12.07 12.07 0 0 0
23/09/2020
12.07
 0 13.13 12.07 12.07 0 0 0
22/09/2020
13.13
 1,500 11.47 13.13 10.19 0 0 0
21/09/2020
11.47
 35 11.32 11.47 11.47 0 0 0
18/09/2020
11.32
 2,300 12.60 12.60 11.32 0 0 0
17/09/2020
12.60
 0 12.60 12.60 12.60 0 0 0
16/09/2020
12.60
 5 12.60 12.60 12.60 0 0 0
15/09/2020
12.60
 0 12.60 12.60 12.60 0 0 0
14/09/2020
12.60
 0 12.60 12.60 12.60 0 0 0
11/09/2020
12.60
 1,000 14.71 14.71 12.60 0 0 0
10/09/2020
14.71
 0 14.71 14.71 14.71 0 0 0
09/09/2020
14.71
 0 14.71 14.71 14.71 0 0 0
08/09/2020
14.71
 0 14.71 14.71 14.71 0 0 0
07/09/2020
14.71
 100 14.71 14.71 14.71 0 0 0
04/09/2020
14.71
 135 12.98 14.71 14.71 0 0 0
03/09/2020
12.98
 0 12.98 12.98 12.98 0 0 0
01/09/2020
12.98
 6 12.98 12.98 12.98 0 0 0
31/08/2020
12.98
 61 13.58 13.58 12.98 0 0 0
28/08/2020
13.58
 5,000 12.22 13.58 12.60 0 0 0
27/08/2020
12.22
 0 12.22 12.22 12.22 0 0 0
26/08/2020
12.22
 1 12.22 12.22 12.22 0 0 0
25/08/2020
12.22
 0 12.22 12.22 12.22 0 0 0
24/08/2020
12.22
 0 12.22 12.22 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |