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)
16/04/2021
13.82
 7 13.75 13.82 13.82 0 0 0
15/04/2021
13.75
 1,300 14.45 14.45 13.75 0 0 0
14/04/2021
14.45
 1,000 14.03 14.45 14.03 0 0 0
13/04/2021
14.03
 2,400 13.05 14.95 13.68 0 0 0
12/04/2021
13.05
 300 12.91 13.12 13.05 0 0 0
09/04/2021
12.91
 0 12.91 12.91 12.91 0 0 0
08/04/2021
12.91
 0 12.63 12.91 12.91 0 0 0
07/04/2021
12.63
 1,000 12.98 12.98 12.63 0 0 0
06/04/2021
12.98
 100 15.23 15.23 12.98 0 0 0
05/04/2021
15.23
 0 15.44 15.23 15.23 0 0 0
02/04/2021
15.44
 300 15.44 15.44 15.09 0 0 0
01/04/2021
15.44
 0 15.44 15.44 15.44 0 0 0
31/03/2021
15.44
 0 15.44 15.44 15.44 0 0 0
30/03/2021
15.44
 500 15.44 15.44 15.44 0 0 0
29/03/2021
15.44
 500 16.49 16.49 15.44 0 0 0
26/03/2021
16.49
 1,400 15.30 17.47 14.74 0 0 0
25/03/2021
15.30
 1,400 13.68 15.30 15.09 0 0 0
24/03/2021
13.68
 1,300 11.93 13.68 12.63 0 0 0
23/03/2021
11.93
 100 12.63 12.63 11.93 0 0 0
22/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
19/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
18/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
17/03/2021
12.63
 107 12.84 12.84 12.63 0 0 0
16/03/2021
12.84
 200 12.00 12.84 12.84 0 0 0
15/03/2021
12.00
 2,200 12.00 12.91 12.00 0 0 0
12/03/2021
12.00
 0 12.00 12.00 12.00 0 0 0
11/03/2021
12.00
 0 12.00 12.00 12.00 0 0 0
10/03/2021
12.00
 1,020 12.00 12.00 12.00 0 0 0
09/03/2021
12.00
 600 12.00 12.00 12.00 0 0 0
08/03/2021
12.00
 800 12.00 12.00 12.00 0 0 0
05/03/2021
12.00
 0 11.93 12.00 12.00 0 0 0
04/03/2021
11.93
 947 13.47 13.47 11.58 0 0 0
03/03/2021
13.47
 0 13.47 13.47 13.47 0 0 0
02/03/2021
13.47
 600 13.33 13.47 13.47 0 0 0
01/03/2021
13.33
 1,700 13.89 14.03 13.33 0 0 0
26/02/2021
13.89
 0 13.89 13.89 13.89 0 0 0
25/02/2021
13.89
 0 13.89 13.89 13.89 0 0 0
24/02/2021
13.89
 800 14.10 14.10 13.89 0 0 0
23/02/2021
14.10
 1,100 13.68 14.10 13.82 0 0 0
22/02/2021
13.68
 500 13.68 14.03 13.68 0 0 0
19/02/2021
13.68
 400 13.68 13.68 13.68 0 0 0
18/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
17/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
09/02/2021
13.68
 200 12.28 13.68 13.68 0 0 0
08/02/2021
12.28
 100 13.68 13.68 12.28 0 0 0
05/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
04/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
03/02/2021
13.68
 100 11.93 13.68 13.68 0 0 0
02/02/2021
11.93
 0 11.93 11.93 11.93 0 0 0
01/02/2021
11.93
 0 11.93 11.93 11.93 0 0 0
29/01/2021
11.93
 100 11.93 11.93 11.93 0 0 0
28/01/2021
11.93
 200 11.93 11.93 11.93 0 0 0
27/01/2021
11.93
 500 11.93 11.93 11.93 0 0 0
26/01/2021
11.93
 100 12.63 12.63 11.93 0 0 0
25/01/2021
12.63
 100 14.03 14.03 12.63 0 0 0
22/01/2021
14.03
 0 14.03 14.03 14.03 0 0 0
21/01/2021
14.03
 200 13.33 14.03 14.03 0 0 0
20/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
19/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
18/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
15/01/2021
13.33
 100 12.56 13.33 13.33 0 0 0
14/01/2021
12.56
 200 14.74 14.74 12.56 0 0 0
13/01/2021
14.74
 160 14.74 14.74 14.74 0 0 0
12/01/2021
14.74
 500 13.82 14.74 14.74 0 0 0
11/01/2021
13.82
 2,700 14.17 14.17 13.61 0 0 0
08/01/2021
14.17
 400 16.63 16.63 14.17 0 0 0
07/01/2021
16.63
 0 16.70 16.63 16.70 0 0 0
06/01/2021
16.70
 7,800 14.74 16.70 16.14 0 0 0
05/01/2021
14.74
 1,800 13.68 15.02 13.68 0 0 0
04/01/2021
13.68
 1,300 11.93 13.68 12.98 0 0 0
31/12/2020
11.93
 2,800 10.53 12.07 11.93 0 0 0
30/12/2020
10.53
 1,000 12.28 12.28 10.53 0 0 0
29/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
28/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
25/12/2020
12.28
 200 12.28 12.28 12.28 0 0 0
24/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
23/12/2020
12.28
 100 12.28 12.28 12.28 0 0 0
22/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
21/12/2020
12.28
 200 12.28 12.28 12.28 0 0 0
18/12/2020
12.28
 900 11.93 12.28 12.28 0 0 0
17/12/2020
11.93
 0 11.93 11.93 11.93 0 0 0
16/12/2020
11.93
 300 11.30 11.93 11.93 0 0 0
15/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
14/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
11/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
10/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
09/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
08/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
07/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
04/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
03/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
02/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
01/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
30/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
27/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
26/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
25/11/2020
11.30
 1,300 9.82 11.30 11.23 0 0 0
24/11/2020
9.82
 100 10.53 10.53 9.82 0 0 0
23/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
20/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |