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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
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)
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
10/07/2025
11.90
 12,606,200 11.95 12.14 11.81 252,100 2,245,800 0
09/07/2025
11.86
 14,756,600 11.90 12.00 11.76 681,900 1,571,600 0
08/07/2025
11.81
 8,771,300 11.90 11.95 11.72 312,000 400,400 -1.2
07/07/2025
11.81
 11,171,500 11.67 11.81 11.62 1,634,200 1,000 20.6
04/07/2025
11.62
 7,389,000 11.58 11.67 11.53 851,300 1,152,300 -3.7
03/07/2025
11.53
 10,418,200 11.58 11.72 11.48 232,500 232,500 -0.0
02/07/2025
11.53
 6,050,900 11.53 11.67 11.48 13,400 1,112,900 -13.7
01/07/2025
11.58
 13,463,200 11.67 11.95 11.58 827,700 129,200 8.8
30/06/2025
11.48
 4,610,600 11.53 11.58 11.44 156,500 213,300 -0.7
27/06/2025
11.48
 4,692,800 11.58 11.62 11.48 37,600 0 0.5
26/06/2025
11.53
 4,445,200 11.67 11.67 11.44 18,300 146,100 -1.6
25/06/2025
11.58
 16,940,000 11.62 11.90 11.58 851,100 431,200 5.3
24/06/2025
11.53
 5,190,700 11.53 11.58 11.39 14,700 199,200 -2.3
23/06/2025
11.48
 8,320,300 11.25 11.62 11.16 64,100 951,600 -10.9
20/06/2025
11.35
 4,632,100 11.39 11.44 11.30 10,500 350,800 -4.2
19/06/2025
11.35
 2,887,100 11.48 11.48 11.35 12,000 54,900 -0.5
18/06/2025
11.44
 8,149,900 11.48 11.72 11.44 426,200 94,100 4.1
17/06/2025
11.44
 5,875,800 11.44 11.48 11.35 918,100 2,000 11.2
16/06/2025
11.35
 4,055,600 11.16 11.44 11.11 509,200 6,500 6.1
13/06/2025
11.21
 10,512,500 11.30 11.39 11.11 187,200 216,000 -0.3
12/06/2025
11.44
 5,289,700 11.39 11.53 11.35 1,500 530,200 -6.5
11/06/2025
11.30
 3,693,700 11.39 11.39 11.25 5,100 356,400 -4.3
10/06/2025
11.30
 5,766,000 11.30 11.44 11.21 119,100 873,800 -9.2
09/06/2025
11.30
 8,509,400 11.48 11.53 11.25 44,400 1,095,100 -12.9
06/06/2025
11.48
 7,807,500 11.76 11.81 11.48 3,100 805,000 -10.1
05/06/2025
11.81
 20,296,100 11.76 12.23 11.76 1,420,400 1,443,500 -0.4
04/06/2025
11.67
 10,381,500 11.58 11.76 11.58 1,784,400 37,800 21.9
03/06/2025
11.58
 8,116,500 11.62 11.72 11.53 773,400 139,800 7.9
02/06/2025
11.53
 6,892,700 11.30 11.58 11.25 194,700 203,500 -0.1
30/05/2025
11.30
 5,556,200 11.44 11.48 11.30 124,700 470,600 -4.2
29/05/2025
11.44
 5,908,300 11.58 11.62 11.44 22,400 540,100 -6.4
28/05/2025
11.53
 8,238,100 11.81 11.81 11.53 49,300 373,300 -4.1
27/05/2025
11.72
 18,455,800 11.39 11.81 11.39 1,739,900 128,300 20.1

Chính sách bảo mật | Điều khoản sử dụng |