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

9.46
-0.08
(-0.84%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
12.10
 7,134,800 12.24 12.29 12 681,801 775,400 0
15/04/2026
12.29
 8,388,800 12.38 12.57 12.29 621,400 36,400 0
14/04/2026
12.33
 9,116,300 12.48 12.57 12.24 2,400 952,300 0
13/04/2026
12.29
 15,379,100 12.05 12.81 12 328,858 234,760 0
10/04/2026
12.14
 8,332,100 12.48 12.52 12.10 1,600 109,900 0
09/04/2026
12.29
 26,653,800 11.67 12.48 11.48 1,202,200 971,200 0
08/04/2026
11.67
 7,375,600 11.57 11.76 11.43 304,400 126,840 0
07/04/2026
11.24
 2,811,600 11.19 11.43 11.10 74,000 35,900 -2.8
06/04/2026
11.19
 5,515,400 11.52 11.57 11.10 39,500 190,600 -1.8
03/04/2026
11.29
 4,673,200 11.52 11.67 11.24 19,300 310,400 -3.5
02/04/2026
11.52
 5,221,000 11.67 11.81 11.52 415,500 959,800 -7.0
01/04/2026
11.71
 6,437,700 11.95 11.95 11.71 1,000 3,000 -0.0
31/03/2026
11.71
 6,071,100 11.67 11.86 11.52 580,900 400,000 2.2
30/03/2026
11.52
 5,342,400 11.38 11.67 11.33 571,000 614,700 -0.7
27/03/2026
11.62
 7,486,200 11.48 11.86 11.43 571,000 614,700 -0.7
26/03/2026
11.48
 5,351,400 11.52 11.67 11.33 454,800 413,900 0.5
25/03/2026
11.52
 5,447,500 11.14 11.62 11.14 419,400 597,600 -2.1
24/03/2026
11.10
 4,316,400 11 11.38 10.90 1,247,700 418,700 9.3
23/03/2026
10.71
 10,817,900 11.19 11.29 10.67 1,247,700 418,700 9.3
20/03/2026
11.43
 3,291,300 11.52 11.62 11.38 64,000 636,800 -6.9
19/03/2026
11.62
 6,263,400 11.24 12.10 11.24 317,900 229,800 1.1
18/03/2026
11.62
 5,704,300 11.62 11.76 11.29 522,300 245,200 3.3
17/03/2026
11.62
 7,210,900 11.86 11.86 11.48 64,300 274,600 -2.7
16/03/2026
11.76
 7,330,600 12.19 12.33 11.62 2,554,200 30,100 30.0
13/03/2026
11.90
 13,039,500 11.10 11.90 11 2,554,200 30,100 30.0
12/03/2026
11.14
 6,858,700 11 11.38 10.95 414,800 84,400 3.8
11/03/2026
10.81
 3,982,700 10.52 10.95 10.52 261,700 1,200 3.0
10/03/2026
10.48
 7,206,100 10.67 10.76 10.24 7,900 1,400 0.1
09/03/2026
10.48
 4,837,100 10.48 10.62 10.48 7,900 1,400 0.1
06/03/2026
11.24
 3,643,100 11.24 11.43 11.19 7,000 225,400 -2.6
05/03/2026
11.43
 4,754,200 11.43 11.81 11.43 479,400 87,900 4.7
04/03/2026
11.33
 8,448,000 11.52 11.57 10.95 19,300 310,400 -3.5
03/03/2026
11.48
 6,004,900 11.52 11.62 11.43 114,400 630,100 -6.3
02/03/2026
11.48
 7,691,600 11.52 11.76 11.48 1,000 139,600 -1.7
27/02/2026
11.90
 5,065,000 11.95 11.95 11.76 244,000 189,500 0.7
26/02/2026
11.90
 2,414,600 12 12.05 11.81 300 130,400 -1.6
25/02/2026
12
 4,882,400 11.95 12.19 11.95 190,300 300,700 -1.4
24/02/2026
11.90
 3,043,800 11.95 12 11.86 369,500 1,400 4.6
23/02/2026
11.95
 4,412,800 11.71 12.05 11.67 353,600 78,000 3.4
13/02/2026
11.57
 2,898,000 11.57 11.67 11.52 381,600 20,200 4.4
12/02/2026
11.62
 1,730,100 11.71 11.71 11.57 39,300 77,500 -0.5
11/02/2026
11.67
 2,425,000 11.52 11.71 11.48 198,400 79,500 1.4
10/02/2026
11.43
 2,793,600 11.57 11.62 11.38 1,000 138,800 -1.7
09/02/2026
11.57
 2,151,000 11.62 11.62 11.43 23,100 3,500 0.2
06/02/2026
11.48
 4,918,200 11.67 11.76 11.48 23,100 3,500 0.2
05/02/2026
11.81
 3,506,300 12.05 12.05 11.76 15,900 436,500 -5.3
04/02/2026
11.90
 8,425,500 11.71 12.19 11.67 415,500 959,800 -7.0
03/02/2026
11.71
 3,024,700 11.86 11.86 11.71 1,000 139,600 -1.7
02/02/2026
11.76
 3,900,600 11.71 11.90 11.62 90,500 154,800 -0.8
30/01/2026
11.62
 4,458,200 11.62 11.71 11.57 1,012,300 169,900 10.3
29/01/2026
11.62
 2,463,900 11.67 11.71 11.52 183,200 110,400 0.9
28/01/2026
11.62
 2,515,500 11.57 11.71 11.48 14,600 146,200 -1.6
27/01/2026
11.52
 4,519,500 11.67 11.71 11.43 1,900 836,200 -10.2
26/01/2026
11.71
 6,194,100 12.10 12.14 11.57 9,700 275,700 -3.3
23/01/2026
12.10
 2,494,000 12.33 12.38 12.05 1,300 207,700 -2.7
22/01/2026
12.29
 5,568,800 12.14 12.38 12 778,400 417,400 4.7
21/01/2026
12.05
 4,896,700 12.33 12.33 12 1,000 168,600 -2.2
20/01/2026
12.29
 4,723,300 12.52 12.52 12.29 186,700 376,300 -2.5
19/01/2026
12.33
 6,449,400 12.24 12.67 12.24 437,400 724,800 -3.8
16/01/2026
12.19
 4,838,800 12.29 12.48 12.19 68,700 133,900 -0.8
15/01/2026
12.24
 5,491,100 12.29 12.48 12.14 227,200 462,700 -3.1
14/01/2026
12.29
 7,501,800 12.24 12.57 12.19 262,600 218,600 0.5
13/01/2026
12.24
 4,871,800 12.48 12.52 12.24 62,900 77,700 -0.2
12/01/2026
12.29
 7,841,500 11.62 12.33 11.62 982,900 143,400 10.5
09/01/2026
11.81
 5,164,400 12.19 12.19 11.76 117,400 185,400 -0.8
08/01/2026
12.05
 4,165,900 12.24 12.33 12 400 54,400 -0.7
07/01/2026
12.14
 4,145,500 11.95 12.19 11.90 417,100 87,200 4.2
06/01/2026
11.90
 6,118,200 12.10 12.14 11.62 185,300 82,500 1.3
05/01/2026
11.90
 5,907,600 12.52 12.62 11.90 111,600 46,100 0.8
31/12/2025
12.52
 2,194,400 12.57 12.62 12.48 1,000 3,000 -0.0
30/12/2025
12.48
 5,103,100 12.52 12.62 12.43 1,362,300 115,000 16.4
29/12/2025
12.48
 3,127,400 12.43 12.57 12.33 609,000 138,400 6.2
26/12/2025
12.43
 4,784,700 12.57 12.71 12.33 31,100 45,000 -0.2
25/12/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/12/2025
12.62
 3,130,400 12.71 12.90 12.62 6,500 441,100 -5.9
24/12/2025
12.55
 7,406,300 12.74 12.83 12.55 92,000 146,000 -0.7
23/12/2025
12.74
 9,702,800 13.11 13.11 12.74 1,186,000 42,700 15.9
22/12/2025
13.02
 5,995,900 12.97 13.11 12.88 1,794,800 36,400 24.6
19/12/2025
12.88
 4,296,500 13.16 13.21 12.83 54,300 319,600 -3.7
18/12/2025
13.11
 3,029,500 12.97 13.11 12.83 132,400 355,400 -3.1
17/12/2025
12.97
 3,765,200 12.97 13.25 12.93 105,400 14,600 1.3
16/12/2025
12.97
 4,517,200 12.65 13.07 12.46 307,300 53,600 3.5
15/12/2025
12.55
 5,392,400 12.74 12.97 12.55 145,100 29,000 1.6
12/12/2025
12.74
 6,547,100 13.44 13.48 12.74 14,600 219,500 -2.9
11/12/2025
13.39
 2,968,300 13.48 13.67 13.39 230,500 245,800 -0.2
10/12/2025
13.39
 3,817,500 13.76 13.81 13.39 10,200 497,000 -7.1
09/12/2025
13.76
 7,021,000 13.62 13.86 13.25 576,500 436,100 2.0
08/12/2025
13.62
 8,174,700 13.48 13.86 13.48 240,200 518,100 -4.1
05/12/2025
13.44
 6,563,100 13.48 13.48 13.16 346,400 181,700 2.4
04/12/2025
13.48
 5,097,500 13.39 13.58 13.34 605,700 217,700 5.6
03/12/2025
13.39
 3,526,300 13.34 13.44 13.25 105,000 204,600 -1.4
02/12/2025
13.25
 3,190,300 13.21 13.30 13.02 156,700 240,000 -1.2
01/12/2025
13.25
 5,774,500 13.44 13.58 13.25 177,700 1,007,300 -12.0
28/11/2025
13.25
 5,243,800 13.11 13.34 13.02 585,800 92,200 7.0
27/11/2025
13.02
 2,560,100 13.25 13.30 13.02 235,300 117,000 1.7
26/11/2025
13.16
 3,980,900 12.83 13.21 12.83 631,100 161,400 6.6
25/11/2025
12.83
 5,221,400 13.16 13.16 12.83 349,900 287,600 0.9
24/11/2025
13.07
 2,916,200 13.16 13.30 13.07 50,600 174,000 -1.8
21/11/2025
13.11
 4,216,800 13.21 13.21 13.02 304,800 230,100 1.0
20/11/2025
13.21
 2,937,400 13.30 13.39 13.11 127,700 194,700 -1.0
19/11/2025
13.25
 6,847,800 13.30 13.67 13.21 483,000 104,800 5.4

Chính sách bảo mật | Điều khoản sử dụng |