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

14.45
-0.05
(-0.34%)
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
(2025-11-04) 		0 0% 112,675,300 -428,900 -6.6
13.20
14.50
14.50
2 tháng
(2025-10-06) 		-1.20 -7.69% 312,555,600 -4,183,300 -62.7
13.20
15.85
14.50
3 tháng
(2025-09-05) 		-0.95 -6.19% 619,357,600 -2,094,600 -26.6
13.20
16.75
14.50
6 tháng
(2025-06-09) 		2.83 24.44% 1,523,694,400 -3,805,899 5.3
11.48
16.75
14.50
12 tháng
(2024-12-09) 		3.59 33.22% 2,400,889,100 -5,877,000 -23.2
9.52
16.75
14.50
24 tháng
(2023-12-15) 		0.70 5.14% 3,644,245,400 -9,406,929 -71.6
9.52
16.75
14.50
36 tháng
(2022-12-20) 		7.21 100.21% 5,509,148,900 1,329,913 83.2
6.66
16.75
14.50
60 tháng
(2020-12-30) 		3.08 27.23% 7,097,387,908 8,319,042 176.3
5.32
21.20
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2017
6.57
 0 6.57 6.57 6.57 0 0 0
31/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
30/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
27/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
26/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
25/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
24/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
23/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
20/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
19/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
18/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
17/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
16/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
13/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
12/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
11/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
10/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
09/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
06/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
05/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
04/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
03/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
02/10/2017
6.57
 0 6.57 6.57 6.57 0 0 0
29/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
28/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
27/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
26/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
25/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
22/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
21/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
20/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
19/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
18/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
15/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
14/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
13/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
12/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
11/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
08/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
07/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
06/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
05/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
01/09/2017
6.57
 0 6.57 6.57 6.57 0 0 0
31/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
30/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
29/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
28/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
25/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
24/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
23/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
22/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
21/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
18/08/2017
6.57
 0 6.57 6.57 6.57 0 0 0
17/08/2017: Cổ tức tiền mặt tỉ lệ: 5.73%
17/08/2017
6.57
 0 6.59 6.57 6.57 0 0 0
16/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
15/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
14/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
11/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
10/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
09/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
08/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
07/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
04/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
03/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
02/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
01/08/2017
6.58
 0 6.58 6.58 6.58 0 0 0
31/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
28/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
27/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
26/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
25/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
24/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
21/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
20/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
19/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
18/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
17/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
14/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
13/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
12/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
11/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
10/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
07/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
06/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
05/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
04/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
03/07/2017
6.58
 0 6.58 6.58 6.58 0 0 0
30/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
29/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
28/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
27/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
26/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
23/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
22/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
21/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
20/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
19/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
16/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
15/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0
14/06/2017
6.58
 0 6.58 6.58 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |