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

10.05
0.23
(2.34%)
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
(2026-06-30) 		-1.04 -9.55% 59,598,500 2,332,797 0
9.80
10.90
10.05
2 tháng
(2026-06-01) 		-1.37 -12.25% 113,782,400 1,137,516 0
9.80
11.19
10.05
3 tháng
(2026-05-04) 		-2.28 -18.81% 200,947,400 186,366 0
9.80
12.29
10.05
6 tháng
(2026-02-02) 		-1.94 -16.51% 553,292,200 4,336,210 50.3
9.80
12.33
10.05
12 tháng
(2025-08-04) 		-2.27 -18.77% 1,811,904,800 8,520,011 109.9
9.80
15.58
10.05
24 tháng
(2024-08-09) 		0.17 1.72% 3,491,305,500 6,824,210 130.8
8.86
15.58
10.05
36 tháng
(2023-08-15) 		-2.86 -22.55% 5,128,674,800 4,192,781 115.5
8.86
15.58
10.05
60 tháng
(2021-08-25) 		-3.72 -27.49% 7,697,152,300 16,448,452 276.4
4.95
19.72
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
10.94
 4,692,800 11.03 11.07 10.94 37,600 0 0.5
26/06/2025
10.98
 4,445,200 11.11 11.11 10.89 18,300 146,100 -1.6
25/06/2025
11.03
 16,940,000 11.07 11.34 11.03 851,100 431,200 5.3
24/06/2025
10.98
 5,190,700 10.98 11.03 10.85 14,700 199,200 -2.3
23/06/2025
10.94
 8,320,300 10.72 11.07 10.63 64,100 951,600 -10.9
20/06/2025
10.80
 4,632,100 10.85 10.89 10.76 10,500 350,800 -4.2
19/06/2025
10.80
 2,887,100 10.94 10.94 10.80 12,000 54,900 -0.5
18/06/2025
10.89
 8,149,900 10.94 11.16 10.89 426,200 94,100 4.1
17/06/2025
10.89
 5,875,800 10.89 10.94 10.80 918,100 2,000 11.2
16/06/2025
10.80
 4,055,600 10.63 10.89 10.58 509,200 6,500 6.1
13/06/2025
10.67
 10,512,500 10.76 10.85 10.58 187,200 216,000 -0.3
12/06/2025
10.89
 5,289,700 10.85 10.98 10.80 1,500 530,200 -6.5
11/06/2025
10.76
 3,693,700 10.85 10.85 10.72 5,100 356,400 -4.3
10/06/2025
10.76
 5,766,000 10.76 10.89 10.67 119,100 873,800 -9.2
09/06/2025
10.76
 8,509,400 10.94 10.98 10.72 44,400 1,095,100 -12.9
06/06/2025
10.94
 7,807,500 11.20 11.25 10.94 3,100 805,000 -10.1
05/06/2025
11.25
 20,296,100 11.20 11.65 11.20 1,420,400 1,443,500 -0.4
04/06/2025
11.11
 10,381,500 11.03 11.20 11.03 1,784,400 37,800 21.9
03/06/2025
11.03
 8,116,500 11.07 11.16 10.98 773,400 139,800 7.9
02/06/2025
10.98
 6,892,700 10.76 11.03 10.72 194,700 203,500 -0.1
30/05/2025
10.76
 5,556,200 10.89 10.94 10.76 124,700 470,600 -4.2
29/05/2025
10.89
 5,908,300 11.03 11.07 10.89 22,400 540,100 -6.4
28/05/2025
10.98
 8,238,100 11.25 11.25 10.98 49,300 373,300 -4.1
27/05/2025
11.16
 18,455,800 10.85 11.25 10.85 1,739,900 128,300 20.1
26/05/2025
10.80
 7,346,400 10.85 10.85 10.45 579,300 602,000 -0.3
23/05/2025
10.76
 6,478,300 10.85 10.98 10.76 222,600 176,500 0.6
22/05/2025
10.85
 8,481,400 11.07 11.07 10.80 33 1,337,500 0
21/05/2025
11.03
 15,181,100 10.76 11.11 10.67 1,040,500 1,214,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |