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)
05/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
02/10/2020
12.16
 0 12.16 12.16 12.16 0 0 0
01/10/2020
12.16
 100 12.52 12.52 12.16 0 0 0
30/09/2020
12.52
 500 11.79 12.52 10.68 0 0 0
29/09/2020
11.79
 0 11.79 11.79 11.79 0 0 0
28/09/2020
11.79
 100 11.79 11.79 11.79 0 0 0
25/09/2020
11.79
 0 11.79 11.79 11.79 0 0 0
24/09/2020
11.79
 0 11.79 11.79 11.79 0 0 0
23/09/2020
11.79
 0 12.82 11.79 11.79 0 0 0
22/09/2020
12.82
 1,500 11.20 12.82 9.95 0 0 0
21/09/2020
11.20
 35 11.05 11.20 11.20 0 0 0
18/09/2020
11.05
 2,300 12.30 12.30 11.05 0 0 0
17/09/2020
12.30
 0 12.30 12.30 12.30 0 0 0
16/09/2020
12.30
 5 12.30 12.30 12.30 0 0 0
15/09/2020
12.30
 0 12.30 12.30 12.30 0 0 0
14/09/2020
12.30
 0 12.30 12.30 12.30 0 0 0
11/09/2020
12.30
 1,000 14.37 14.37 12.30 0 0 0
10/09/2020
14.37
 0 14.37 14.37 14.37 0 0 0
09/09/2020
14.37
 0 14.37 14.37 14.37 0 0 0
08/09/2020
14.37
 0 14.37 14.37 14.37 0 0 0
07/09/2020
14.37
 100 14.37 14.37 14.37 0 0 0
04/09/2020
14.37
 135 12.67 14.37 14.37 0 0 0
03/09/2020
12.67
 0 12.67 12.67 12.67 0 0 0
01/09/2020
12.67
 6 12.67 12.67 12.67 0 0 0
31/08/2020
12.67
 61 13.26 13.26 12.67 0 0 0
28/08/2020
13.26
 5,000 11.94 13.26 12.30 0 0 0
27/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
26/08/2020
11.94
 1 11.94 11.94 11.94 0 0 0
25/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
24/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
21/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
20/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
19/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
18/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
17/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
14/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
13/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
12/08/2020
11.94
 100 11.05 11.94 11.94 0 0 0
11/08/2020
11.05
 100 12.52 12.52 11.05 0 0 0
10/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
07/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
06/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
05/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
04/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
03/08/2020
12.52
 0 12.52 12.52 12.52 0 0 0
31/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
30/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
29/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
28/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
27/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
24/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
23/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
22/07/2020
12.52
 0 12.52 12.52 12.52 0 0 0
21/07/2020
12.52
 100 11.05 12.52 12.52 0 0 0
20/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
17/07/2020
11.05
 100 12.16 12.16 11.05 0 0 0
16/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
15/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
14/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
13/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
10/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
09/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
08/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
07/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
06/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
03/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
02/07/2020
12.16
 0 12.16 12.16 12.16 0 0 0
01/07/2020
12.16
 300 12.16 12.16 12.16 0 0 0
30/06/2020
12.16
 0 12.16 12.16 12.16 0 0 0
29/06/2020
12.16
 0 12.16 12.16 12.16 0 0 0
26/06/2020
12.16
 0 12.16 12.16 12.16 0 0 0
25/06/2020
12.16
 300 12.08 12.16 12.16 0 0 0
24/06/2020
12.08
 140 11.94 12.08 12.08 0 0 0
23/06/2020
11.94
 1,700 11.86 12.16 11.94 0 0 0
22/06/2020
11.86
 0 11.86 11.86 11.86 0 0 0
19/06/2020
11.86
 0 11.86 11.86 11.86 0 0 0
18/06/2020
11.86
 37 11.86 11.86 11.86 0 0 0
17/06/2020
11.86
 40 11.79 11.86 11.86 0 0 0
16/06/2020
11.79
 4,018 12.16 12.16 11.79 0 0 0
15/06/2020
12.16
 2,000 12.30 12.30 12.16 0 0 0
12/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
11/06/2020
12.30
 0 12.30 12.30 12.30 0 0 0
10/06/2020
12.30
 207 12.30 12.30 12.30 0 0 0
09/06/2020
12.30
 900 12.16 12.30 12.30 0 0 0
08/06/2020
12.16
 600 12.16 12.16 12.16 0 0 0
05/06/2020
12.16
 200 11.64 12.16 12.16 0 0 0
04/06/2020
11.64
 47 11.42 11.64 11.64 0 0 0
03/06/2020
11.42
 200 13.26 13.26 11.42 0 0 0
02/06/2020
13.26
 0 13.26 13.26 13.26 0 0 0
01/06/2020
13.26
 0 13.26 13.26 13.26 0 0 0
29/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
28/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
27/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
26/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
25/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
22/05/2020
13.26
 10 13.26 13.26 13.26 0 0 0
21/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
20/05/2020
13.26
 0 13.26 13.26 13.26 0 0 0
19/05/2020
13.26
 47 13.26 13.26 13.26 0 0 0
18/05/2020
13.26
 100 11.64 13.26 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |