CTCP Đầu tư Hạ tầng Giao thông Đèo Cả (hhv)

12.20
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
(2025-12-30) 		-0.90 -6.87% 100,705,400 467,600 6.4
12.10
13.15
12.20
2 tháng
(2025-12-01) 		-1.71 -12.32% 208,534,000 2,005,400 26.8
12.10
14.45
12.20
3 tháng
(2025-10-31) 		-2.25 -15.58% 321,674,800 2,322,900 30.7
12.10
14.45
12.20
6 tháng
(2025-08-04) 		-0.49 -3.89% 1,251,690,500 3,268,601 48.3
12.10
16.36
12.20
12 tháng
(2025-02-03) 		0.58 4.95% 2,421,844,600 2,044,872 79.4
9.30
16.36
12.20
24 tháng
(2024-02-15) 		-1.97 -13.91% 3,621,085,400 -4,528,604 -1.3
9.30
16.36
12.20
36 tháng
(2023-02-14) 		2.86 30.61% 5,515,869,600 2,416,901 112.8
9.30
16.36
12.20
60 tháng
(2021-02-24) 		-2.39 -16.37% 7,293,408,448 11,336,942 217.7
5.19
20.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2020
8.03
 0 8.03 8.03 8.03 0 0 0
24/03/2020
8.03
 0 8.03 8.03 8.03 0 0 0
23/03/2020
8.03
 200 9.21 9.21 8.03 0 0 0
20/03/2020
9.21
 0 9.21 9.21 9.21 0 0 0
19/03/2020
9.21
 100 10.39 10.39 9.21 0 0 0
18/03/2020
10.39
 100 12.16 12.16 10.39 0 0 0
17/03/2020
12.16
 100 10.68 12.16 12.16 0 0 0
16/03/2020
10.68
 100 12.52 12.52 10.68 0 0 0
13/03/2020
12.52
 0 12.52 12.52 12.52 0 0 0
12/03/2020
12.52
 0 12.52 12.52 12.52 0 0 0
11/03/2020
12.52
 0 12.52 12.52 12.52 0 0 0
10/03/2020
12.52
 0 12.52 12.52 12.52 0 0 0
09/03/2020
12.52
 100 13.19 13.19 12.52 0 0 0
06/03/2020
13.19
 0 13.19 13.19 13.19 0 0 0
05/03/2020
13.19
 200 11.79 13.19 13.19 0 0 0
04/03/2020
11.79
 0 11.79 11.79 11.79 0 0 0
03/03/2020
11.79
 0 11.79 11.79 11.79 0 0 0
02/03/2020
11.79
 0 11.79 11.79 11.79 0 0 0
28/02/2020
11.79
 0 11.79 11.79 11.79 0 0 0
27/02/2020
11.79
 0 11.79 11.79 11.79 0 0 0
26/02/2020
11.79
 100 13.26 13.26 11.79 0 0 0
25/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
24/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
21/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
20/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
19/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
18/02/2020
13.26
 0 13.26 13.26 13.26 0 0 0
17/02/2020
13.26
 100 11.64 13.26 13.26 0 0 0
14/02/2020
11.64
 0 11.64 11.64 11.64 0 0 0
13/02/2020
11.64
 0 11.64 11.64 11.64 0 0 0
12/02/2020
11.64
 10 11.64 11.64 11.64 0 0 0
11/02/2020
11.64
 100 10.24 11.64 11.64 0 0 0
10/02/2020
10.24
 300 9.95 10.24 9.95 0 0 0
07/02/2020
9.95
 300 8.99 9.95 9.87 0 0 0
06/02/2020
8.99
 112 8.99 8.99 8.99 0 0 0
05/02/2020
8.99
 0 8.99 8.99 8.99 0 0 0
04/02/2020
8.99
 210 8.03 8.99 8.99 0 0 0
03/02/2020
8.03
 0 8.03 8.03 8.03 0 0 0
31/01/2020
8.03
 0 8.03 8.03 8.03 0 0 0
30/01/2020
8.03
 100 9.36 9.36 8.03 0 0 0
22/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
21/01/2020
9.36
 100 8.18 9.36 9.36 0 0 0
20/01/2020
8.18
 0 8.18 8.18 8.18 0 0 0
17/01/2020
8.18
 0 8.18 8.18 8.18 0 0 0
16/01/2020
8.18
 900 7.15 8.18 8.18 0 0 0
15/01/2020
7.15
 400 8.10 8.10 7.15 0 0 0
14/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
13/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
10/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
09/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
08/01/2020
8.10
 0 8.10 8.10 8.10 0 0 0
07/01/2020
8.10
 8 8.10 8.10 8.10 0 0 0
06/01/2020
8.10
 700 9.36 9.36 8.03 0 0 0
03/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
02/01/2020
9.36
 0 9.36 9.36 9.36 0 0 0
31/12/2019
9.36
 0 9.36 9.36 9.36 0 0 0
30/12/2019
9.36
 200 8.91 9.36 9.36 0 0 0
27/12/2019
8.91
 0 8.91 8.91 8.91 0 0 0
26/12/2019
8.91
 100 7.81 8.91 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |