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)
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
06/01/2021
17.53
 7,800 15.47 17.53 16.95 0 0 0
05/01/2021
15.47
 1,800 14.37 15.77 14.37 0 0 0
04/01/2021
14.37
 1,300 12.52 14.37 13.63 0 0 0
31/12/2020
12.52
 2,800 11.05 12.67 12.52 0 0 0
30/12/2020
11.05
 1,000 12.89 12.89 11.05 0 0 0
29/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
28/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
25/12/2020
12.89
 200 12.89 12.89 12.89 0 0 0
24/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
23/12/2020
12.89
 100 12.89 12.89 12.89 0 0 0
22/12/2020
12.89
 0 12.89 12.89 12.89 0 0 0
21/12/2020
12.89
 200 12.89 12.89 12.89 0 0 0
18/12/2020
12.89
 900 12.52 12.89 12.89 0 0 0
17/12/2020
12.52
 0 12.52 12.52 12.52 0 0 0
16/12/2020
12.52
 300 11.86 12.52 12.52 0 0 0
15/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
14/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
11/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
09/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
08/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
07/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
04/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
03/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
02/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
01/12/2020
11.86
 0 11.86 11.86 11.86 0 0 0
30/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
27/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
26/11/2020
11.86
 0 11.86 11.86 11.86 0 0 0
25/11/2020
11.86
 1,300 10.31 11.86 11.79 0 0 0
24/11/2020
10.31
 100 11.05 11.05 10.31 0 0 0
23/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
20/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
19/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
18/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
17/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
16/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
13/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
12/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
11/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
10/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
09/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
06/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
05/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
04/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
03/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
02/11/2020
11.05
 300 12.16 12.16 11.05 0 0 0
30/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
29/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
28/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
27/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
26/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
23/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
22/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
21/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
20/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
19/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
16/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
15/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
14/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
13/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
12/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
09/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
08/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
07/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
06/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |