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
(2025-11-04) 		0 0% 112,675,300 -428,900 -6.6
13.20
14.50
14.50
2 tháng
(2025-10-06) 		-1.20 -7.69% 312,555,600 -4,183,300 -62.7
13.20
15.85
14.50
3 tháng
(2025-09-05) 		-0.95 -6.19% 619,357,600 -2,094,600 -26.6
13.20
16.75
14.50
6 tháng
(2025-06-09) 		2.83 24.44% 1,523,694,400 -3,805,899 5.3
11.48
16.75
14.50
12 tháng
(2024-12-09) 		3.59 33.22% 2,400,889,100 -5,877,000 -23.2
9.52
16.75
14.50
24 tháng
(2023-12-15) 		0.70 5.14% 3,644,245,400 -9,406,929 -71.6
9.52
16.75
14.50
36 tháng
(2022-12-20) 		7.21 100.21% 5,509,148,900 1,329,913 83.2
6.66
16.75
14.50
60 tháng
(2020-12-30) 		3.08 27.23% 7,097,387,908 8,319,042 176.3
5.32
21.20
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.29
 13,653,900 12.52 12.52 12.24 97,400 294,800 -2.6
14/07/2025
12.38
 14,922,200 12.14 12.48 11.90 1,917,700 572,900 17.2
11/07/2025
12.05
 9,155,600 12.19 12.24 12 106,900 945,600 0
10/07/2025
12.19
 12,606,200 12.24 12.43 12.10 252,100 2,245,800 0
09/07/2025
12.14
 14,756,600 12.19 12.29 12.05 681,900 1,571,600 0
08/07/2025
12.10
 8,771,300 12.19 12.24 12 312,000 400,400 -1.2
07/07/2025
12.10
 11,171,500 11.95 12.10 11.90 1,634,200 1,000 20.6
04/07/2025
11.90
 7,389,000 11.86 11.95 11.81 851,300 1,152,300 -3.7
03/07/2025
11.81
 10,418,200 11.86 12 11.76 232,500 232,500 -0.0
02/07/2025
11.81
 6,050,900 11.81 11.95 11.76 13,400 1,112,900 -13.7
01/07/2025
11.86
 13,463,200 11.95 12.24 11.86 827,700 129,200 8.8
30/06/2025
11.76
 4,610,600 11.81 11.86 11.71 156,500 213,300 -0.7
27/06/2025
11.76
 4,692,800 11.86 11.90 11.76 37,600 0 0.5
26/06/2025
11.81
 4,445,200 11.95 11.95 11.71 18,300 146,100 -1.6
25/06/2025
11.86
 16,940,000 11.90 12.19 11.86 851,100 431,200 5.3
24/06/2025
11.81
 5,190,700 11.81 11.86 11.67 14,700 199,200 -2.3
23/06/2025
11.76
 8,320,300 11.52 11.90 11.43 64,100 951,600 -10.9
20/06/2025
11.62
 4,632,100 11.67 11.71 11.57 10,500 350,800 -4.2
19/06/2025
11.62
 2,887,100 11.76 11.76 11.62 12,000 54,900 -0.5
18/06/2025
11.71
 8,149,900 11.76 12 11.71 426,200 94,100 4.1
17/06/2025
11.71
 5,875,800 11.71 11.76 11.62 918,100 2,000 11.2
16/06/2025
11.62
 4,055,600 11.43 11.71 11.38 509,200 6,500 6.1
13/06/2025
11.48
 10,512,500 11.57 11.67 11.38 187,200 216,000 -0.3
12/06/2025
11.71
 5,289,700 11.67 11.81 11.62 1,500 530,200 -6.5
11/06/2025
11.57
 3,693,700 11.67 11.67 11.52 5,100 356,400 -4.3
10/06/2025
11.57
 5,766,000 11.57 11.71 11.48 119,100 873,800 -9.2
09/06/2025
11.57
 8,509,400 11.76 11.81 11.52 44,400 1,095,100 -12.9
06/06/2025
11.76
 7,807,500 12.05 12.10 11.76 3,100 805,000 -10.1
05/06/2025
12.10
 20,296,100 12.05 12.52 12.05 1,420,400 1,443,500 -0.4
04/06/2025
11.95
 10,381,500 11.86 12.05 11.86 1,784,400 37,800 21.9
03/06/2025
11.86
 8,116,500 11.90 12 11.81 773,400 139,800 7.9
02/06/2025
11.81
 6,892,700 11.57 11.86 11.52 194,700 203,500 -0.1
30/05/2025
11.57
 5,556,200 11.71 11.76 11.57 124,700 470,600 -4.2
29/05/2025
11.71
 5,908,300 11.86 11.90 11.71 22,400 540,100 -6.4
28/05/2025
11.81
 8,238,100 12.10 12.10 11.81 49,300 373,300 -4.1
27/05/2025
12
 18,455,800 11.67 12.10 11.67 1,739,900 128,300 20.1
26/05/2025
11.62
 7,346,400 11.67 11.67 11.24 579,300 602,000 -0.3
23/05/2025
11.57
 6,478,300 11.67 11.81 11.57 222,600 176,500 0.6
22/05/2025
11.67
 8,481,400 11.90 11.90 11.62 33 1,337,500 0
21/05/2025
11.86
 15,181,100 11.57 11.95 11.48 1,040,500 1,214,000 -2.2
20/05/2025
11.52
 6,132,500 11.62 11.76 11.52 249,800 636,800 -4.7
19/05/2025
11.57
 7,670,500 11.57 11.76 11.52 436,100 226,100 0
16/05/2025
11.62
 6,694,300 11.86 11.86 11.57 45,779 1,609,200 0
15/05/2025
11.81
 17,102,300 11.62 11.86 11.48 1,891,300 1,134,100 0
14/05/2025
11.57
 4,966,800 11.57 11.71 11.48 222,600 320,200 0
13/05/2025
11.57
 5,417,100 11.57 11.62 11.43 427,200 54,300 0
12/05/2025
11.48
 4,156,900 11.52 11.57 11.33 79,500 38,700 0
09/05/2025
11.43
 8,082,300 11.62 11.90 11.43 366,000 1,527,600 0
08/05/2025
11.57
 5,571,100 11.67 11.71 11.48 321,400 480,300 0
07/05/2025
11.57
 5,068,700 11.43 11.67 11.43 1,316,000 26,200 0
06/05/2025
11.52
 6,767,400 11.62 11.71 11.52 278,800 102,000 0
05/05/2025
11.52
 4,669,600 11.48 11.57 11.24 1,163,000 0 0
29/04/2025
11.24
 3,145,100 11.38 11.38 11.19 90,700 5,400 1.0
28/04/2025
11.24
 2,704,100 11.43 11.48 11.24 48,400 144,000 -1.1
25/04/2025
11.33
 7,785,400 11.43 11.76 11.29 100 1,298,800 -15.7
24/04/2025
11.38
 3,929,600 11.57 11.57 11.24 214,700 262,200 -0.6
23/04/2025
11.52
 7,988,300 11.52 11.67 11.29 2,214,500 99,600 25.5
22/04/2025
11.14
 13,634,700 11.24 11.33 10.57 3,777,800 475,300 38.0
21/04/2025
11.33
 6,119,000 11.29 11.48 11.14 538,650 887,300 -4.2
18/04/2025
11.29
 7,581,300 11.33 11.48 11.24 141,300 315,400 -2.1
17/04/2025
11.29
 3,434,900 11.24 11.33 11.10 70,622 94,400 -0.3
16/04/2025
11.29
 5,318,700 11.33 11.38 11.19 483,604 149,600 3.9
15/04/2025
11.24
 12,952,900 11.05 11.57 10.86 1,049,503 634,300 4.7
14/04/2025
11.10
 7,659,300 11.05 11.24 10.95 305,600 641,500 -3.9
11/04/2025
10.86
 12,379,000 10.76 10.86 10.43 185,900 777,900 -6.7
10/04/2025
10.19
 511,400 10.19 10.19 10.19 0 600 -0.0
09/04/2025
9.52
 10,225,300 9.26 10.19 9.26 1,464,903 281,299 11.9
08/04/2025
9.95
 9,479,400 10.19 10.57 9.95 102,400 104,100 -0.0
04/04/2025
10.67
 12,230,200 10.14 10.95 10.14 276,113 182,700 1.0
03/04/2025
10.86
 11,935,900 11.14 11.38 10.86 295,796 1,017,198 -8.6
02/04/2025
11.67
 3,806,200 11.71 11.90 11.67 104,300 67,700 0.4
01/04/2025
11.67
 1,666,100 11.71 11.76 11.57 5,050 92,100 -1.1
31/03/2025
11.62
 6,387,600 11.48 11.76 11.38 936,400 298,600 7.7
28/03/2025
11.52
 6,660,600 11.76 11.81 11.52 9,302 345,600 -4.1
27/03/2025
11.76
 1,890,700 11.81 11.90 11.76 550 2,014 -0.0
26/03/2025
11.81
 4,364,900 11.81 11.95 11.71 448,405 900 5.6
25/03/2025
11.76
 4,179,000 11.90 11.90 11.71 0 0 0
24/03/2025
11.76
 4,745,700 11.81 11.90 11.67 46,300 205,800 -2.0
21/03/2025
11.86
 2,700,400 11.90 12 11.81 0 0 0
20/03/2025
11.95
 5,122,000 12 12.05 11.76 13,600 39,500 -0.3
19/03/2025
11.95
 5,510,800 11.95 12.10 11.86 6,800 6,860 -0.0
18/03/2025
11.90
 8,376,300 12.05 12.14 11.90 75,114 10,300 0.8
17/03/2025
11.95
 4,409,200 12.05 12.05 11.90 9,700 51,913 -0.5
14/03/2025
11.90
 8,415,000 11.90 12 11.76 47,000 646,800 -7.5
13/03/2025
11.90
 19,285,000 12.33 12.38 11.86 75,029 1,453,745 -17.7
12/03/2025
12.33
 7,468,300 12.57 12.62 12.33 92,500 108,355 -0.2
11/03/2025
12.52
 22,826,400 12.29 12.81 12.19 880,901 1,086,900 -2.8
10/03/2025
12.38
 14,937,100 12.10 12.48 12.10 1,741,600 19,700 22.3
07/03/2025
12.10
 6,632,500 12.19 12.29 12.10 122,000 79,700 0.5
06/03/2025
12.19
 5,742,400 12.05 12.19 11.95 12,100 56,400 -0.6
05/03/2025
12
 6,780,000 12.29 12.33 12 55,000 23,450 0.4
04/03/2025
12.29
 9,864,100 12.10 12.29 12.05 803,300 276,100 6.7
03/03/2025
12.10
 6,917,500 12.10 12.19 12 317,800 186,500 1.7
28/02/2025
12.05
 7,557,000 12.24 12.24 12 142,901 472,900 -4.2
27/02/2025
12.24
 11,188,600 12.33 12.33 12 323 559,401 -7.1
26/02/2025
12.29
 7,381,900 12.43 12.52 12.29 111 221,700 -2.9
25/02/2025
12.43
 9,996,000 12.33 12.48 12.29 1,015,100 600,000 5.5
24/02/2025
12.29
 5,581,900 12.38 12.38 12.19 6,900 254,380 -3.2
21/02/2025
12.33
 11,986,200 12.24 12.62 12.14 931,866 789,200 1.9
20/02/2025
12.24
 7,344,600 12.48 12.48 12.19 0 213,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |