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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |