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

13.15
0.05
(0.38%)
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
(2024-04-19) 		0.65 5.20% 98,761,500 -2,906,622 -37.2
12.25
13.20
13.15
2 tháng
(2024-03-19) 		-1.90 -12.62% 311,857,200 -4,458,922 -59.6
12.25
15.70
13.15
3 tháng
(2024-02-19) 		-2.70 -17.03% 447,319,500 -5,044,359 -69.3
12.25
15.85
13.15
6 tháng
(2023-11-20) 		-1.09 -7.62% 821,775,400 -4,377,374 -58.5
12.25
16.20
13.15
12 tháng
(2023-05-24) 		0.94 7.70% 1,910,528,700 9,734,226 155.6
11.89
16.86
13.15
24 tháng
(2022-05-30) 		-0.37 -2.72% 2,843,402,200 11,089,468 144.6
5.86
16.86
13.15
36 tháng
(2021-06-03) 		-0.99 -7.01% 4,138,981,525 12,983,997 184.1
5.86
23.38
13.15
60 tháng
(2019-06-14) 		4.25 47.73% 4,139,244,871 12,983,997 184.1
5.86
23.38
13.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
15.10
0.05
 4,990,300 15.05 15.40 14.95 327,800 7,600 4.8
#102 14/12/2023
15.05
-0.25
 5,059,300 15.30 15.60 15.05 81,800 0 1.2
#103 13/12/2023
15.30
-0.15
 8,073,100 15.45 15.80 15.10 6,400 31,300 -0.4
#104 12/12/2023
15.45
-0.10
 3,936,400 15.55 15.70 15.40 0 49,600 -0.8
#105 11/12/2023
15.55
-0.10
 4,461,900 15.65 15.70 15.35 2,400 10,000 -0.1
#106 08/12/2023
15.65
-0.05
 5,689,600 15.70 15.85 15.50 107,200 0 1.7
#107 07/12/2023
15.70
-0.10
 11,377,900 15.80 15.85 15.30 300,100 83,800 3.4
#108 06/12/2023
15.80
0.50
 10,066,200 15.30 16 15.50 8,000 81,700 -1.2
#109 05/12/2023
15.30
-0.20
 6,416,500 15.50 15.60 15.30 2,000 45,400 -0.7
#110 04/12/2023
15.50
0.85
 11,288,900 14.65 15.60 14.90 121,500 27,900 1.4
#111 01/12/2023
14.65
0.50
 5,877,200 14.15 14.65 14.20 542,800 4,100 7.7
#112 30/11/2023
14.15
-0.25
 4,360,500 14.40 14.55 14.15 0 91,600 -1.3
#113 29/11/2023
14.40
0.10
 4,474,000 14.30 14.50 14.15 0 125,600 -1.8
#114 28/11/2023
14.30
0.58
 6,094,000 13.72 14.40 13.90 72,200 224,000 -2.1
#115 27/11/2023
13.72
-0.28
 8,993,400 14.00 14.28 13.72 4,800 0 0.1
#116 24/11/2023
14.00
0.33
 9,040,500 13.67 14.00 13.21 143,200 7,900 2.0
#117 23/11/2023
13.67
-0.94
 10,888,900 14.61 14.84 13.67 75,100 135,300 -1.0
#118 22/11/2023
14.61
0.14
 8,949,700 14.47 14.89 14.52 600 36,000 -0.6
#119 21/11/2023
14.47
0.23
 4,289,700 14.24 14.66 14.33 73,500 153,200 -1.2
#120 20/11/2023
14.24
-0.05
 6,472,000 14.28 14.42 13.95 68,600 138,200 -1.0
#121 17/11/2023
14.28
-0.33
 10,325,100 14.61 14.94 14.24 4,800 1,300 0.1
#122 16/11/2023
14.61
0.23
 3,683,100 14.38 14.61 14.28 0 0 0
#123 15/11/2023
14.38
-0.09
 9,813,100 14.47 14.89 14.38 70,700 302,100 -3.6
#124 14/11/2023
14.47
0.05
 5,275,600 14.42 14.80 14.38 0 144,900 -2.2
#125 13/11/2023
14.42
0.19
 7,832,600 14.24 14.56 14.19 300 134,500 -2.1
#126 10/11/2023
14.24
-0.09
 7,853,500 14.33 14.56 14.09 84,000 30,100 0.8
#127 09/11/2023
14.33
-0.05
 9,048,200 14.38 14.70 14.24 225,900 201,100 0.4
#128 08/11/2023
14.38
0.94
 7,992,900 13.44 14.38 13.39 534,700 100,500 6.5
#129 07/11/2023
13.44
-0.14
 5,607,300 13.58 13.86 13.25 122,700 307,700 -2.7
#130 06/11/2023
13.58
0
 4,312,900 13.58 13.86 13.39 36,900 358,400 -4.6
#131 03/11/2023
13.58
0.09
 6,644,700 13.49 13.81 13.39 75,400 441,800 -5.3
#132 02/11/2023
13.49
0.84
 7,014,400 12.64 13.49 12.78 191,100 13,200 2.5
#133 01/11/2023
12.64
0.75
 5,774,500 11.89 12.64 11.71 865,900 0 11.2
#134 31/10/2023
11.89
-0.33
 6,780,600 12.22 12.60 11.71 449,000 1,500 5.9
#135 30/10/2023
12.22
-0.89
 3,789,200 13.11 13.21 12.22 51,000 1,300 0.7
#136 27/10/2023
13.11
0.05
 4,172,200 13.06 13.35 12.50 13,900 0 0.2
#137 26/10/2023
13.06
-0.98
 11,424,200 14.05 14.05 13.06 63,600 114,100 -0.7
#138 25/10/2023
14.05
-0.28
 4,041,000 14.33 14.47 14.05 19,500 129,700 -1.7
#139 24/10/2023
14.33
0.52
 6,484,500 13.81 14.38 13.58 563,600 64,500 7.5
#140 23/10/2023
13.81
-0.23
 4,689,900 14.05 14.14 13.53 0 432,300 -6.4
#141 20/10/2023
14.05
0.47
 6,786,000 13.58 14.05 13.16 3,400 165,300 -2.3
#142 19/10/2023
13.58
-0.47
 8,332,400 14.05 14.14 13.39 110,300 16,500 1.4
#143 18/10/2023
14.05
-0.66
 14,235,300 14.70 14.94 13.72 424,500 63,000 5.5
#144 17/10/2023
14.70
-1.03
 12,535,800 15.73 15.92 14.70 544,300 2,000 8.9
#145 16/10/2023
15.73
-0.61
 9,372,400 16.34 16.39 15.73 4,800 99,700 -1.6
#146 13/10/2023
16.34
-0.09
 8,156,200 16.44 16.44 15.97 3,000 34,600 -0.5
#147 12/10/2023
16.44
0.09
 11,249,300 16.34 16.58 16.11 1,682,900 9,200 29.4
#148 11/10/2023
16.34
0.61
 10,679,400 15.73 16.39 15.69 302,200 2,000 5.2
#149 10/10/2023
15.73
-0.33
 11,175,700 16.06 16.30 15.73 11,900 180,400 -2.9
#150 09/10/2023
16.06
0.33
 10,155,500 15.73 16.11 15.69 25,100 317,000 -5.0
#151 06/10/2023
15.73
0.28
 11,983,400 15.45 15.73 14.94 3,300 281,300 -4.6
#152 05/10/2023
15.45
-0.05
 10,947,700 15.50 16.06 15.45 10,200 552,800 -9.0
#153 04/10/2023
15.50
0.33
 7,657,800 15.17 15.78 14.80 130,400 31,000 1.6
#154 03/10/2023
15.17
-0.28
 15,064,500 15.45 15.73 14.89 144,400 214,500 -1.2
#155 02/10/2023
15.45
0.70
 6,760,000 14.75 15.64 14.80 18,500 27,500 -0.1
#156 29/09/2023
14.75
-0.14
 5,767,500 14.89 15.17 14.70 0 428,900 -6.8
#157 28/09/2023
14.89
0
 7,092,800 14.89 15.03 14.61 400,600 693,000 -4.6
#158 27/09/2023
14.89
0.75
 6,673,100 14.14 14.89 13.95 473,800 230,700 3.7
#159 26/09/2023
14.14
-0.37
 10,907,000 14.52 14.98 14.14 1,432,600 185,700 19.2
#160 25/09/2023
14.52
-1.08
 12,355,000 15.59 16.06 14.52 607,000 19,600 9.6
#161 22/09/2023
15.59
-0.94
 16,749,200 16.53 16.53 15.41 156,600 148,800 0.1
#162 21/09/2023
16.53
-0.33
 12,880,900 16.86 17.37 16.48 49,200 185,400 -2.5
#163 20/09/2023
16.86
0.28
 8,019,000 16.58 16.86 16.30 498,200 19,200 8.5
#164 19/09/2023
16.58
-0.19
 16,376,500 16.76 17.23 16.25 1,700 314,500 -5.6
#165 18/09/2023
16.76
0.19
 12,509,500 16.58 16.76 16.20 0 0 0
#166 15/09/2023
16.58
0.05
 16,310,700 16.53 16.76 16.11 428,000 500 7.5
#167 14/09/2023
16.53
0.33
 17,839,200 16.20 16.81 16.16 90,800 124,800 -0.6
#168 13/09/2023
16.20
1.03
 36,190,900 15.17 16.20 15.12 878,600 40,900 14.3
#169 12/09/2023
15.17
0.56
 9,830,100 14.61 15.17 14.52 66,900 2,300 1.0
#170 11/09/2023
14.61
-0.28
 9,386,100 14.89 15.17 14.56 500 15,400 -0.2
#171 08/09/2023
14.89
0
 5,241,300 14.89 15.17 14.80 100,000 3,900 1.5
#172 07/09/2023
14.89
0.28
 12,555,800 14.61 15.17 14.80 19,700 60,800 -0.7
#173 06/09/2023
14.61
0
 5,860,100 14.61 14.61 14.38 25,600 29,000 -0.1
#174 05/09/2023
14.61
0.33
 4,882,400 14.28 14.75 14.42 13,000 1,500 0.2
#175 31/08/2023
14.28
0.28
 6,138,200 14.00 14.52 14.09 48,200 0 0.7
#176 30/08/2023
14.00
0.09
 3,265,900 13.91 14.09 13.86 10,000 42,000 -0.5
#177 29/08/2023
13.91
0.05
 4,917,000 13.86 14.19 13.91 6,300 22,700 -0.2
#178 28/08/2023
13.86
0
 3,247,100 13.86 13.95 13.77 2,300 98,000 -1.4
#179 25/08/2023
13.86
0.09
 3,859,000 13.77 14.14 13.77 55,100 28,900 0.4
#180 24/08/2023
13.77
0.28
 4,483,500 13.49 13.77 13.44 115,800 0 1.7
#181 23/08/2023
13.49
0
 2,833,800 13.49 13.81 13.49 4,200 0 0.1
#182 22/08/2023
13.49
0.05
 6,882,900 13.44 13.58 12.74 58,100 40,000 0.2
#183 21/08/2023
13.44
-0.33
 6,526,100 13.77 14.05 13.21 5,400 4,300 0.0
#184 18/08/2023
13.77
-1.03
 14,273,400 14.80 14.84 13.77 71,700 22,800 0.7
#185 17/08/2023
14.80
-0.09
 9,692,200 14.89 15.17 14.75 22,000 7,700 0.2
#186 16/08/2023
14.89
-0.14
 6,156,300 15.03 15.08 14.84 72,300 0 1.2
#187 15/08/2023
15.03
-0.05
 5,009,100 15.08 15.36 15.03 7,500 1,000 0.1
#188 14/08/2023
15.08
0.37
 6,374,600 14.70 15.22 14.75 29,000 37,300 -0.1
#189 11/08/2023
14.70
-0.19
 7,714,300 14.89 14.98 14.52 0 9,300 -0.1
#190 10/08/2023
14.89
-0.14
 6,588,000 15.03 15.12 14.89 7,200 0 0.1
#191 09/08/2023
15.03
-0.19
 7,127,800 15.22 15.22 14.98 1,000 0 0.0
#192 08/08/2023
15.22
-0.19
 5,677,500 15.41 15.55 15.17 1,000 20,800 -0.3
#193 07/08/2023
15.41
0.09
 10,390,500 15.31 15.78 15.27 10,000 46,700 -0.6
#194 04/08/2023
15.31
0.28
 10,217,900 15.03 15.45 14.98 129,200 79,800 0.8
#195 03/08/2023
15.03
-0.05
 8,057,600 15.08 15.41 14.94 600 14,100 -0.2
#196 02/08/2023
15.08
0.05
 5,698,400 15.03 15.12 14.89 74,900 17,000 0.9
#197 01/08/2023
15.03
0
 11,266,200 15.03 15.36 14.89 2,100 38,700 -0.6
#198 31/07/2023
15.03
0.09
 5,172,500 14.94 15.36 14.98 24,300 91,500 -1.1
#199 28/07/2023
14.94
0.05
 7,325,900 14.89 15.17 14.84 401,100 81,100 5.1
#200 27/07/2023
14.89
-0.14
 9,460,800 15.03 15.22 14.75 12,400 143,400 -2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc