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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
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)
01/12/2025
13.91
 5,774,500 14.11 14.26 13.91 177,700 1,007,300 -12.0
28/11/2025
13.91
 5,243,800 13.77 14.01 13.67 585,800 92,200 7.0
27/11/2025
13.67
 2,560,100 13.91 13.96 13.67 235,300 117,000 1.7
26/11/2025
13.82
 3,980,900 13.47 13.87 13.47 631,100 161,400 6.6
25/11/2025
13.47
 5,221,400 13.82 13.82 13.47 349,900 287,600 0.9
24/11/2025
13.72
 2,916,200 13.82 13.96 13.72 50,600 174,000 -1.8
21/11/2025
13.77
 4,216,800 13.87 13.87 13.67 304,800 230,100 1.0
20/11/2025
13.87
 2,937,400 13.96 14.06 13.77 127,700 194,700 -1.0
19/11/2025
13.91
 6,847,800 13.96 14.35 13.87 483,000 104,800 5.4
18/11/2025
13.96
 4,923,800 14.06 14.11 13.82 65,100 318,200 -3.6
17/11/2025
14.06
 7,515,200 13.52 14.06 13.52 273,000 294,100 -0.3
14/11/2025
13.28
 4,001,200 13.28 13.47 13.23 84,900 35,300 0.7
13/11/2025
13.23
 3,691,600 13.33 13.47 13.23 24,400 379,900 -4.9
12/11/2025
13.33
 4,368,100 13.23 13.38 13.08 50,900 155,300 -1.4
11/11/2025
13.04
 3,571,000 12.99 13.18 12.84 87,000 95,300 -0.1
10/11/2025
12.89
 11,905,100 13.28 13.43 12.89 560,300 93,700 6.2
07/11/2025
13.57
 5,279,700 13.82 13.96 13.57 120,600 817,100 -9.8
06/11/2025
13.91
 4,546,900 13.87 14.16 13.77 392,300 57,600 4.8
05/11/2025
13.77
 3,355,900 13.96 14.06 13.77 65,600 352,000 -4.1
04/11/2025
14.06
 13,101,300 13.82 14.21 13.18 615,100 563,500 0.7
03/11/2025
13.77
 7,728,500 14.40 14.65 13.77 277,700 367,000 -1.4
31/10/2025
14.45
 5,228,100 14.65 14.94 14.40 388,800 565,600 -2.6
30/10/2025
14.60
 4,467,900 14.65 14.70 14.45 759,700 58,600 10.5
29/10/2025
14.55
 6,800,400 14.50 14.74 14.45 376,900 163,500 3.2
28/10/2025
14.26
 5,815,500 14.06 14.30 13.87 283,100 405,000 -1.7
27/10/2025
14.11
 4,078,700 14.30 14.40 14.01 113,200 504,900 -5.6
24/10/2025
14.11
 6,215,400 14.30 14.40 13.96 148,400 1,160,600 -14.7
23/10/2025
14.30
 6,496,500 14.45 14.84 14.30 92,800 1,110,200 -15.2
22/10/2025
14.45
 8,754,900 14.65 14.70 13.87 122,800 890,000 -11.2
21/10/2025
14.45
 14,625,900 14.35 14.74 13.77 1,043,400 1,544,800 -7.9
20/10/2025
14.30
 21,209,000 15.23 15.67 14.30 1,976,900 210,300 27.6
17/10/2025
15.33
 14,598,000 15.57 15.92 15.33 1,144,300 171,400 15.5
16/10/2025
15.48
 12,691,300 15.04 15.57 14.94 1,290,500 187,700 17.1
15/10/2025
14.99
 11,091,400 15.04 15.13 14.89 724,900 202,200 8.0
14/10/2025
15.04
 13,220,600 15.57 15.62 14.99 13,800 349,900 -5.3
13/10/2025
15.38
 10,203,500 15.13 15.53 15.09 282,700 273,000 0.2
10/10/2025
15.43
 9,211,500 15.28 15.77 15.28 240,800 410,100 -2.7
09/10/2025
15.23
 9,034,200 15.23 15.38 15.09 0 0 0
08/10/2025
15.13
 8,058,700 15.38 15.43 14.99 120,700 729,500 -9.5
07/10/2025
15.09
 10,807,900 15.33 15.57 15.09 263,600 2,240,200 -31.1
06/10/2025
15.23
 9,542,400 14.84 15.48 14.79 49,400 1,924,300 -29.1
03/10/2025
14.70
 16,017,300 14.94 15.04 14.70 1,021,200 814,200 3.1
02/10/2025
15.09
 14,063,700 15.82 15.82 15.09 559,700 1,192,200 -10.1
01/10/2025
15.77
 8,670,700 15.92 16.01 15.62 535,100 451,100 1.3
30/09/2025
15.92
 22,931,600 16.45 16.45 15.38 1,481,200 2,018,900 -9.2
29/09/2025
16.36
 22,310,200 16.36 16.94 15.92 2,184,600 1,147,000 17.0
26/09/2025
16.21
 26,749,100 16.31 16.94 16.21 1,375,200 114,300 21.2
25/09/2025
16.06
 43,551,800 15.28 16.06 15.09 2,821,800 743,800 33.9
24/09/2025
15.04
 9,200,100 14.70 15.04 14.45 1,226,400 17,200 18.4
23/09/2025
14.65
 4,570,500 14.70 14.84 14.50 48,800 97,700 -0.7
22/09/2025
14.60
 10,248,200 14.79 15.09 14.45 557,100 619,700 -1.1
19/09/2025
14.74
 5,464,300 14.79 14.89 14.65 13,000 531,600 -7.8
18/09/2025
14.79
 9,144,900 14.55 14.99 14.35 69,000 570,900 -7.6
17/09/2025
14.45
 10,620,400 14.84 14.94 14.45 95,900 620,600 -7.9
16/09/2025
14.89
 13,155,200 15.53 15.57 14.84 28,700 592,600 -8.8
15/09/2025
15.33
 15,762,000 15.04 15.38 14.94 601,200 815,100 -3.4
12/09/2025
14.79
 13,107,200 14.40 14.99 14.35 1,383,200 920,000 6.8
11/09/2025
14.21
 9,369,400 14.26 14.35 13.87 375,900 786,400 -5.9
10/09/2025
14.26
 5,603,400 14.45 14.60 14.26 106,700 475,200 -5.4
09/09/2025
14.40
 9,248,200 14.45 14.55 14.06 234,600 307,300 -1.1
08/09/2025
14.40
 15,361,000 14.89 14.99 14.40 445,300 972,000 -8.0
05/09/2025
14.99
 21,652,800 15.38 15.82 14.65 821,300 89,400 11.4
04/09/2025
15.23
 15,704,700 15.09 15.43 14.94 1,009,300 485,500 8.1
03/09/2025
14.89
 13,072,400 14.50 15.13 14.50 1,317,700 479,100 12.5
29/08/2025
14.45
 11,102,400 14.50 14.65 14.45 67,900 1,413,000 -20.0
28/08/2025
14.50
 8,270,200 14.45 14.70 14.35 144,101 829,100 0
27/08/2025
14.40
 9,937,300 14.74 14.74 14.30 98,000 2,225,600 -31.7
26/08/2025
14.65
 11,149,200 13.87 14.70 13.87 881,900 583,000 4.3
25/08/2025
13.91
 17,659,700 15.09 15.13 13.82 586,400 4,864,500 -63.7
22/08/2025
14.74
 26,680,000 14.26 15.13 13.96 3,445,000 879,500 38.3
21/08/2025
14.65
 18,780,700 15.28 15.28 14.60 763,600 640,100 1.8
20/08/2025
15.04
 31,023,100 15.48 15.53 14.45 4,478,800 1,515,900 44.6
19/08/2025
15.53
 25,459,900 15.96 16.40 15.48 258,700 2,227,700 -32.4
18/08/2025
15.38
 30,827,400 14.79 15.38 14.74 1,757,000 269,500 23.0
15/08/2025
14.40
 20,291,600 14.55 15.04 14.26 1,508,300 1,155,500 5.1
14/08/2025
14.45
 21,046,900 14.79 14.84 14.26 1,472,400 2,586,300 -16.7
13/08/2025
14.65
 20,581,700 14.84 15.13 14.30 869,000 701,400 2.2
12/08/2025
14.70
 32,833,700 14.60 14.89 14.01 1,010,700 3,355,800 -34.8
11/08/2025
14.30
 21,374,700 13.62 14.30 13.62 2,517,100 51,800 35.2
08/08/2025
13.38
 17,593,700 13.67 13.77 13.13 600,200 2,230,300 -22.7
07/08/2025
13.52
 30,104,900 13.04 13.57 12.79 1,872,800 1,366,900 6.6
06/08/2025
12.89
 11,117,800 12.99 13.04 12.79 493,200 172,500 4.2
05/08/2025
12.84
 31,983,900 12.89 13.18 12.50 5,235,400 514,700 62.8
04/08/2025
12.69
 9,694,100 12.60 12.79 12.55 629,900 124,400 6.6
01/08/2025
12.50
 13,248,100 12.50 12.89 12.40 824,100 1,086,300 -3.5
31/07/2025
12.50
 11,268,400 12.30 12.50 12.06 736,700 526,900 2.5
30/07/2025
12.16
 15,456,300 12.30 12.45 11.96 249,200 2,652,200 -30.1
29/07/2025
12.25
 39,381,900 13.28 13.28 12.25 1,020,100 3,205,800 -28.5
28/07/2025
13.13
 19,319,800 12.94 13.18 12.79 449,500 226,300 3.0
25/07/2025
12.84
 14,981,100 12.74 13.08 12.69 1,955,000 574,200 18.2
24/07/2025
12.64
 10,941,900 12.89 12.94 12.55 19,800 1,231,100 -15.9
23/07/2025
12.84
 21,384,800 12.79 13.28 12.74 1,034,200 1,561,200 -7.0
22/07/2025
12.69
 13,348,500 12.35 12.69 12.30 1,246,600 464,800 9.9
21/07/2025
12.55
 11,544,300 12.74 12.79 12.50 731,700 1,106,100 -4.9
18/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/07/2025
12.60
 13,050,400 12.99 12.99 12.50 12,000 621,500 -7.9
17/07/2025
12.69
 29,670,500 12.60 12.93 12.46 1,890,100 1,440,300 6.1
16/07/2025
12.46
 28,520,800 11.95 12.65 11.95 4,453,500 104,900 57.1
15/07/2025
12.00
 13,653,900 12.23 12.23 11.95 97,400 294,800 -2.6
14/07/2025
12.09
 14,922,200 11.86 12.18 11.62 1,917,700 572,900 17.2
11/07/2025
11.76
 9,155,600 11.90 11.95 11.72 106,900 945,600 0

Chính sách bảo mật | Điều khoản sử dụng |