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

14.45
-0.05
(-0.34%)
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
(2025-11-05) 		0.40 2.84% 104,671,500 -92,500 -1.7
13.20
14.50
14.45
2 tháng
(2025-10-06) 		-1.10 -7.05% 317,653,100 -3,795,300 -57.1
13.20
15.85
14.45
3 tháng
(2025-09-08) 		-0.25 -1.69% 602,802,300 -2,438,500 -32.3
13.20
16.75
14.45
6 tháng
(2025-06-09) 		2.93 25.31% 1,528,791,900 -3,417,899 10.9
11.48
16.75
14.45
12 tháng
(2024-12-10) 		3.69 34.14% 2,403,492,300 -5,739,700 -20.5
9.52
16.75
14.45
24 tháng
(2023-12-18) 		0.85 6.22% 3,644,352,600 -9,339,129 -70.8
9.52
16.75
14.45
36 tháng
(2022-12-21) 		7.51 107.55% 5,510,665,000 -1,577,087 58.9
6.66
16.75
14.45
60 tháng
(2020-12-31) 		1.67 13.04% 7,102,484,408 8,707,042 181.9
5.32
21.20
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
21/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
17/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
16/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
15/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
14/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
10/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
09/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
08/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
07/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
03/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
02/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
01/08/2018
6.37
 0 6.37 6.37 6.37 0 0 0
31/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
30/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
27/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
26/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
25/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
24/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
23/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
19/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
18/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
17/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
16/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
12/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
11/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
10/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
09/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
05/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
04/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
03/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
02/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
29/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
28/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
27/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
26/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
25/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
22/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
21/06/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/06/2018
6.37
 500 6.58 6.58 6.37 0 0 0
19/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
18/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
15/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
14/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
13/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
12/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
11/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
08/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
07/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
06/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
05/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
04/06/2018
6.58
 200 6.58 6.58 6.58 0 0 0
01/06/2018
6.58
 0 6.58 6.58 6.58 0 0 0
31/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
30/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
29/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
28/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
25/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
24/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
23/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
22/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
21/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
18/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
17/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
16/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
15/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
14/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
11/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
10/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
09/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
08/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
07/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
04/05/2018: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2018
6.58
 0 6.51 6.58 6.58 0 0 0
03/05/2018
6.51
 400 6.51 6.51 6.51 0 0 0
02/05/2018
6.51
 2,100 6.51 6.51 6.51 0 0 0
27/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
26/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
24/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
23/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
20/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
19/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
18/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
17/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
16/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
13/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
12/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
11/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
10/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
09/04/2018
6.51
 0 6.51 6.51 6.51 0 0 0
06/04/2018
6.51
 100 6.45 6.51 6.51 0 0 0
05/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0
04/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0
03/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0
02/04/2018
6.45
 0 6.45 6.45 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |