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

11.40
-0.05
(-0.44%)
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
(2026-05-13) 		-0.80 -6.53% 63,689,800 -171,403 0
11.35
12.25
11.40
2 tháng
(2026-04-13) 		-1.45 -11.24% 195,280,500 -1,875,257 0
11.35
12.95
11.40
3 tháng
(2026-03-16) 		-0.90 -7.29% 336,934,300 1,195,003 27.7
11.25
12.95
11.40
6 tháng
(2025-12-15) 		-1.73 -13.14% 621,767,600 7,409,003 107.4
11
13.77
11.40
12 tháng
(2025-06-17) 		0.01 0.10% 2,147,824,300 5,522,804 135.3
11
16.36
11.40
24 tháng
(2024-06-24) 		0.34 3.01% 3,488,909,100 3,185,603 104.9
9.30
16.36
11.40
36 tháng
(2023-06-28) 		-1.16 -9.18% 5,290,346,100 5,838,074 159.1
9.30
16.36
11.40
60 tháng
(2021-07-08) 		-2.70 -19.06% 7,728,559,574 15,436,245 279.3
5.19
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
12.85
 4,871,800 13.10 13.15 12.85 62,900 77,700 -0.2
12/01/2026
12.90
 7,841,500 12.20 12.95 12.20 982,900 143,400 10.5
09/01/2026
12.40
 5,164,400 12.80 12.80 12.35 117,400 185,400 -0.8
08/01/2026
12.65
 4,165,900 12.85 12.95 12.60 400 54,400 -0.7
07/01/2026
12.75
 4,145,500 12.55 12.80 12.50 417,100 87,200 4.2
06/01/2026
12.50
 6,118,200 12.70 12.75 12.20 185,300 82,500 1.3
05/01/2026
12.50
 5,907,600 13.15 13.25 12.50 111,600 46,100 0.8
31/12/2025
13.15
 2,194,400 13.20 13.25 13.10 1,000 3,000 -0.0
30/12/2025
13.10
 5,103,100 13.15 13.25 13.05 1,362,300 115,000 16.4
29/12/2025
13.10
 3,127,400 13.05 13.20 12.95 609,000 138,400 6.2
26/12/2025
13.05
 4,784,700 13.20 13.35 12.95 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
13.25
 3,130,400 13.35 13.55 13.25 6,500 441,100 -5.9
24/12/2025
13.18
 7,406,300 13.38 13.47 13.18 92,000 146,000 -0.7
23/12/2025
13.38
 9,702,800 13.77 13.77 13.38 1,186,000 42,700 15.9
22/12/2025
13.67
 5,995,900 13.62 13.77 13.52 1,794,800 36,400 24.6
19/12/2025
13.52
 4,296,500 13.82 13.87 13.47 54,300 319,600 -3.7
18/12/2025
13.77
 3,029,500 13.62 13.77 13.47 132,400 355,400 -3.1
17/12/2025
13.62
 3,765,200 13.62 13.91 13.57 105,400 14,600 1.3
16/12/2025
13.62
 4,517,200 13.28 13.72 13.08 307,300 53,600 3.5
15/12/2025
13.18
 5,392,400 13.38 13.62 13.18 145,100 29,000 1.6
12/12/2025
13.38
 6,547,100 14.11 14.16 13.38 14,600 219,500 -2.9
11/12/2025
14.06
 2,968,300 14.16 14.35 14.06 230,500 245,800 -0.2
10/12/2025
14.06
 3,817,500 14.45 14.50 14.06 10,200 497,000 -7.1
09/12/2025
14.45
 7,021,000 14.30 14.55 13.91 576,500 436,100 2.0
08/12/2025
14.30
 8,174,700 14.16 14.55 14.16 240,200 518,100 -4.1
05/12/2025
14.11
 6,563,100 14.16 14.16 13.82 346,400 181,700 2.4
04/12/2025
14.16
 5,097,500 14.06 14.26 14.01 605,700 217,700 5.6
03/12/2025
14.06
 3,526,300 14.01 14.11 13.91 105,000 204,600 -1.4
02/12/2025
13.91
 3,190,300 13.87 13.96 13.67 156,700 240,000 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |