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

9.46
-0.08
(-0.84%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2025
14.51
 9,034,200 14.51 14.65 14.37 0 0 0
08/10/2025
14.41
 8,058,700 14.65 14.69 14.27 120,700 729,500 -9.5
07/10/2025
14.37
 10,807,900 14.60 14.83 14.37 263,600 2,240,200 -31.1
06/10/2025
14.51
 9,542,400 14.14 14.74 14.09 49,400 1,924,300 -29.1
03/10/2025
14.00
 16,017,300 14.23 14.32 14.00 1,021,200 814,200 3.1
02/10/2025
14.37
 14,063,700 15.07 15.07 14.37 559,700 1,192,200 -10.1
01/10/2025
15.02
 8,670,700 15.16 15.25 14.88 535,100 451,100 1.3
30/09/2025
15.16
 22,931,600 15.67 15.67 14.65 1,481,200 2,018,900 -9.2
29/09/2025
15.58
 22,310,200 15.58 16.13 15.16 2,184,600 1,147,000 17.0
26/09/2025
15.44
 26,749,100 15.53 16.13 15.44 1,375,200 114,300 21.2
25/09/2025
15.30
 43,551,800 14.55 15.30 14.37 2,821,800 743,800 33.9
24/09/2025
14.32
 9,200,100 14.00 14.32 13.76 1,226,400 17,200 18.4
23/09/2025
13.95
 4,570,500 14.00 14.14 13.81 48,800 97,700 -0.7
22/09/2025
13.90
 10,248,200 14.09 14.37 13.76 557,100 619,700 -1.1
19/09/2025
14.04
 5,464,300 14.09 14.18 13.95 13,000 531,600 -7.8
18/09/2025
14.09
 9,144,900 13.86 14.27 13.67 69,000 570,900 -7.6
17/09/2025
13.76
 10,620,400 14.14 14.23 13.76 95,900 620,600 -7.9
16/09/2025
14.18
 13,155,200 14.79 14.83 14.14 28,700 592,600 -8.8
15/09/2025
14.60
 15,762,000 14.32 14.65 14.23 601,200 815,100 -3.4
12/09/2025
14.09
 13,107,200 13.72 14.27 13.67 1,383,200 920,000 6.8
11/09/2025
13.53
 9,369,400 13.58 13.67 13.21 375,900 786,400 -5.9
10/09/2025
13.58
 5,603,400 13.76 13.90 13.58 106,700 475,200 -5.4
09/09/2025
13.72
 9,248,200 13.76 13.86 13.39 234,600 307,300 -1.1
08/09/2025
13.72
 15,361,000 14.18 14.27 13.72 445,300 972,000 -8.0
05/09/2025
14.27
 21,652,800 14.65 15.07 13.95 821,300 89,400 11.4
04/09/2025
14.51
 15,704,700 14.37 14.69 14.23 1,009,300 485,500 8.1
03/09/2025
14.18
 13,072,400 13.81 14.41 13.81 1,317,700 479,100 12.5
29/08/2025
13.76
 11,102,400 13.81 13.95 13.76 67,900 1,413,000 -20.0
28/08/2025
13.81
 8,270,200 13.76 14.00 13.67 144,101 829,100 0
27/08/2025
13.72
 9,937,300 14.04 14.04 13.62 98,000 2,225,600 -31.7
26/08/2025
13.95
 11,149,200 13.21 14.00 13.21 881,900 583,000 4.3
25/08/2025
13.25
 17,659,700 14.37 14.41 13.16 586,400 4,864,500 -63.7
22/08/2025
14.04
 26,680,000 13.58 14.41 13.30 3,445,000 879,500 38.3
21/08/2025
13.95
 18,780,700 14.55 14.55 13.90 763,600 640,100 1.8
20/08/2025
14.32
 31,023,100 14.74 14.79 13.76 4,478,800 1,515,900 44.6
19/08/2025
14.79
 25,459,900 15.20 15.62 14.74 258,700 2,227,700 -32.4
18/08/2025
14.65
 30,827,400 14.09 14.65 14.04 1,757,000 269,500 23.0
15/08/2025
13.72
 20,291,600 13.86 14.32 13.58 1,508,300 1,155,500 5.1
14/08/2025
13.76
 21,046,900 14.09 14.14 13.58 1,472,400 2,586,300 -16.7
13/08/2025
13.95
 20,581,700 14.14 14.41 13.62 869,000 701,400 2.2
12/08/2025
14.00
 32,833,700 13.90 14.18 13.34 1,010,700 3,355,800 -34.8
11/08/2025
13.62
 21,374,700 12.97 13.62 12.97 2,517,100 51,800 35.2
08/08/2025
12.74
 17,593,700 13.02 13.11 12.51 600,200 2,230,300 -22.7
07/08/2025
12.88
 30,104,900 12.41 12.93 12.18 1,872,800 1,366,900 6.6
06/08/2025
12.28
 11,117,800 12.37 12.41 12.18 493,200 172,500 4.2
05/08/2025
12.23
 31,983,900 12.28 12.55 11.90 5,235,400 514,700 62.8
04/08/2025
12.09
 9,694,100 12.00 12.18 11.95 629,900 124,400 6.6
01/08/2025
11.90
 13,248,100 11.90 12.28 11.81 824,100 1,086,300 -3.5
31/07/2025
11.90
 11,268,400 11.72 11.90 11.48 736,700 526,900 2.5
30/07/2025
11.58
 15,456,300 11.72 11.86 11.39 249,200 2,652,200 -30.1
29/07/2025
11.67
 39,381,900 12.65 12.65 11.67 1,020,100 3,205,800 -28.5
28/07/2025
12.51
 19,319,800 12.32 12.55 12.18 449,500 226,300 3.0
25/07/2025
12.23
 14,981,100 12.14 12.46 12.09 1,955,000 574,200 18.2
24/07/2025
12.04
 10,941,900 12.28 12.32 11.95 19,800 1,231,100 -15.9
23/07/2025
12.23
 21,384,800 12.18 12.65 12.14 1,034,200 1,561,200 -7.0
22/07/2025
12.09
 13,348,500 11.76 12.09 11.72 1,246,600 464,800 9.9
21/07/2025
11.95
 11,544,300 12.14 12.18 11.90 731,700 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
12.00
 13,050,400 12.37 12.37 11.90 12,000 621,500 -7.9
17/07/2025
12.09
 29,670,500 12.00 12.31 11.87 1,890,100 1,440,300 6.1
16/07/2025
11.87
 28,520,800 11.38 12.04 11.38 4,453,500 104,900 57.1
15/07/2025
11.42
 13,653,900 11.65 11.65 11.38 97,400 294,800 -2.6
14/07/2025
11.51
 14,922,200 11.29 11.60 11.07 1,917,700 572,900 17.2
11/07/2025
11.20
 9,155,600 11.34 11.38 11.16 106,900 945,600 0
10/07/2025
11.34
 12,606,200 11.38 11.56 11.25 252,100 2,245,800 0
09/07/2025
11.29
 14,756,600 11.34 11.42 11.20 681,900 1,571,600 0
08/07/2025
11.25
 8,771,300 11.34 11.38 11.16 312,000 400,400 -1.2
07/07/2025
11.25
 11,171,500 11.11 11.25 11.07 1,634,200 1,000 20.6
04/07/2025
11.07
 7,389,000 11.03 11.11 10.98 851,300 1,152,300 -3.7
03/07/2025
10.98
 10,418,200 11.03 11.16 10.94 232,500 232,500 -0.0
02/07/2025
10.98
 6,050,900 10.98 11.11 10.94 13,400 1,112,900 -13.7
01/07/2025
11.03
 13,463,200 11.11 11.38 11.03 827,700 129,200 8.8
30/06/2025
10.94
 4,610,600 10.98 11.03 10.89 156,500 213,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |