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)
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
15/05/2020
11.64
 500 10.17 11.64 11.64 0 0 0
14/05/2020
10.17
 0 10.17 10.17 10.17 0 0 0
13/05/2020
10.17
 8 10.17 10.17 10.17 0 0 0
12/05/2020
10.17
 147 11.79 11.79 10.17 0 0 0
11/05/2020
11.79
 30 11.79 11.79 11.79 0 0 0
08/05/2020
11.79
 110 12.38 12.38 11.79 0 0 0
07/05/2020
12.38
 0 12.38 12.38 12.38 0 0 0
06/05/2020
12.38
 200 11.79 12.38 12.38 0 0 0
05/05/2020
11.79
 500 11.94 11.94 11.79 0 0 0
04/05/2020
11.94
 0 12.08 11.94 12.08 0 0 0
29/04/2020
12.08
 400 10.54 12.08 11.79 0 0 0
28/04/2020
10.54
 100 12.23 12.23 10.54 0 0 0
27/04/2020
12.23
 0 12.23 12.23 12.23 0 0 0
24/04/2020
12.23
 0 12.67 12.23 12.23 0 0 0
23/04/2020
12.67
 600 11.79 12.67 10.17 0 0 0
22/04/2020
11.79
 0 11.79 11.79 11.79 0 0 0
21/04/2020
11.79
 10 11.79 11.79 11.79 0 0 0
20/04/2020
11.79
 0 11.79 11.79 11.79 0 0 0
17/04/2020
11.79
 0 11.79 11.79 11.79 0 0 0
16/04/2020
11.79
 100 10.39 11.79 11.79 0 0 0
15/04/2020
10.39
 600 12.16 12.16 10.39 0 0 0
14/04/2020
12.16
 0 12.16 12.16 12.16 0 0 0
13/04/2020
12.16
 7,000 14.22 14.22 12.16 0 0 0
10/04/2020
14.22
 200 14.22 14.22 14.22 0 0 0
09/04/2020
14.22
 0 13.63 14.22 14.22 0 0 0
08/04/2020
13.63
 7,500 13.63 14.29 12.45 0 0 0
07/04/2020
13.63
 1,600 12.67 13.63 11.79 0 0 0
06/04/2020
12.67
 2,300 11.05 12.75 9.58 0 0 0
03/04/2020
11.05
 3,400 9.95 11.35 11.05 0 0 0
01/04/2020
9.95
 300 8.69 9.95 9.95 0 0 0
31/03/2020
8.69
 207 7.66 8.69 8.69 0 0 0
30/03/2020
7.66
 0 7.66 7.66 7.66 0 0 0
27/03/2020
7.66
 0 7.00 7.66 7.66 0 0 0
26/03/2020
7.00
 300 8.03 8.03 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |