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

10.05
0.23
(2.34%)
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
(2026-06-30) 		-1.04 -9.55% 59,598,500 2,332,797 0
9.80
10.90
10.05
2 tháng
(2026-06-01) 		-1.37 -12.25% 113,782,400 1,137,516 0
9.80
11.19
10.05
3 tháng
(2026-05-04) 		-2.28 -18.81% 200,947,400 186,366 0
9.80
12.29
10.05
6 tháng
(2026-02-02) 		-1.94 -16.51% 553,292,200 4,336,210 50.3
9.80
12.33
10.05
12 tháng
(2025-08-04) 		-2.27 -18.77% 1,811,904,800 8,520,011 109.9
9.80
15.58
10.05
24 tháng
(2024-08-09) 		0.17 1.72% 3,491,305,500 6,824,210 130.8
8.86
15.58
10.05
36 tháng
(2023-08-15) 		-2.86 -22.55% 5,128,674,800 4,192,781 115.5
8.86
15.58
10.05
60 tháng
(2021-08-25) 		-3.72 -27.49% 7,697,152,300 16,448,452 276.4
4.95
19.72
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2025
13.30
 4,923,800 13.39 13.44 13.16 65,100 318,200 -3.6
17/11/2025
13.39
 7,515,200 12.88 13.39 12.88 273,000 294,100 -0.3
14/11/2025
12.65
 4,001,200 12.65 12.83 12.60 84,900 35,300 0.7
13/11/2025
12.60
 3,691,600 12.69 12.83 12.60 24,400 379,900 -4.9
12/11/2025
12.69
 4,368,100 12.60 12.74 12.46 50,900 155,300 -1.4
11/11/2025
12.41
 3,571,000 12.37 12.55 12.23 87,000 95,300 -0.1
10/11/2025
12.28
 11,905,100 12.65 12.79 12.28 560,300 93,700 6.2
07/11/2025
12.93
 5,279,700 13.16 13.30 12.93 120,600 817,100 -9.8
06/11/2025
13.25
 4,546,900 13.21 13.48 13.11 392,300 57,600 4.8
05/11/2025
13.11
 3,355,900 13.30 13.39 13.11 65,600 352,000 -4.1
04/11/2025
13.39
 13,101,300 13.16 13.53 12.55 615,100 563,500 0.7
03/11/2025
13.11
 7,728,500 13.72 13.95 13.11 277,700 367,000 -1.4
31/10/2025
13.76
 5,228,100 13.95 14.23 13.72 388,800 565,600 -2.6
30/10/2025
13.90
 4,467,900 13.95 14.00 13.76 759,700 58,600 10.5
29/10/2025
13.86
 6,800,400 13.81 14.04 13.76 376,900 163,500 3.2
28/10/2025
13.58
 5,815,500 13.39 13.62 13.21 283,100 405,000 -1.7
27/10/2025
13.44
 4,078,700 13.62 13.72 13.34 113,200 504,900 -5.6
24/10/2025
13.44
 6,215,400 13.62 13.72 13.30 148,400 1,160,600 -14.7
23/10/2025
13.62
 6,496,500 13.76 14.14 13.62 92,800 1,110,200 -15.2
22/10/2025
13.76
 8,754,900 13.95 14.00 13.21 122,800 890,000 -11.2
21/10/2025
13.76
 14,625,900 13.67 14.04 13.11 1,043,400 1,544,800 -7.9
20/10/2025
13.62
 21,209,000 14.51 14.93 13.62 1,976,900 210,300 27.6
17/10/2025
14.60
 14,598,000 14.83 15.16 14.60 1,144,300 171,400 15.5
16/10/2025
14.74
 12,691,300 14.32 14.83 14.23 1,290,500 187,700 17.1
15/10/2025
14.27
 11,091,400 14.32 14.41 14.18 724,900 202,200 8.0
14/10/2025
14.32
 13,220,600 14.83 14.88 14.27 13,800 349,900 -5.3
13/10/2025
14.65
 10,203,500 14.41 14.79 14.37 282,700 273,000 0.2
10/10/2025
14.69
 9,211,500 14.55 15.02 14.55 240,800 410,100 -2.7

Chính sách bảo mật | Điều khoản sử dụng |