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)
19/02/2025
12.38
 11,307,600 12.24 12.48 12.24 263,500 433,602 -2.2
18/02/2025
12.19
 7,475,000 12.33 12.38 12.19 392,980 362,800 0.4
17/02/2025
12.19
 9,051,700 12.29 12.52 12.19 385,500 490,500 -1.4
14/02/2025
12.29
 10,737,500 12.43 12.48 12.19 601 740,800 -9.6
13/02/2025
12.38
 5,735,900 12.38 12.38 12.24 6,000 282,700 -3.6
12/02/2025
12.38
 16,844,200 12.10 12.57 12.10 213,100 349,900 -1.7
11/02/2025
12.10
 6,665,600 12 12.29 11.95 302,600 212,107 1.1
10/02/2025
11.95
 6,736,600 12 12.14 11.86 305,100 222,955 1.1
07/02/2025
11.95
 12,310,200 12.10 12.38 11.95 301,600 827,286 -6.7
06/02/2025
12.10
 6,404,500 12.10 12.19 11.95 126,700 146,700 -0.3
05/02/2025
12.10
 6,598,300 12.24 12.24 12.05 100 51,400 -0.7
04/02/2025
12.14
 14,495,700 11.95 12.33 11.95 654,100 147,900 6.4
03/02/2025
11.90
 7,566,600 11.67 12 11.67 196,200 790,000 -7.4
24/01/2025
11.67
 5,676,600 11.81 11.86 11.67 1,200 546,900 -6.7
23/01/2025
11.81
 8,456,900 11.71 11.90 11.67 298,700 2,856,800 -31.6
22/01/2025
11.71
 8,132,900 11.76 11.86 11.62 285,800 2,409,200 -26.2
21/01/2025
11.81
 10,371,200 11.86 11.95 11.62 1,131,400 2,603,741 -18.2
20/01/2025
11.81
 6,228,300 12.05 12.10 11.76 95,800 459,500 -4.6
17/01/2025
12
 9,503,900 11.95 12.14 11.86 531,900 12,971 6.6
16/01/2025
12
 8,552,900 11.95 12.05 11.76 413,431 268,900 1.8
15/01/2025
11.90
 22,423,000 11.19 12 11.14 1,062,515 406,523 8.0
14/01/2025
11.24
 4,803,000 11.33 11.43 11.14 105,967 224,100 -1.4
13/01/2025
11.24
 7,302,100 11 11.43 10.90 222,714 662,700 -5.3
10/01/2025
11
 7,366,100 10.90 11.24 10.86 43,800 161,300 -1.4
09/01/2025
10.86
 2,454,700 10.95 11.10 10.81 16,100 128,900 -1.3
08/01/2025
11
 2,293,000 10.81 11.05 10.81 55,800 51,700 0.0
07/01/2025
10.86
 4,271,800 11 11.24 10.76 197,100 266,700 -0.8
06/01/2025
11.05
 5,618,400 10.95 11.33 10.95 592,500 287,900 3.5
03/01/2025
10.90
 4,424,100 11.19 11.29 10.90 167,100 144,200 0.3
02/01/2025
11.14
 1,963,600 11.10 11.19 11.10 199,900 31,800 2.0
31/12/2024
11.10
 2,288,200 11.24 11.29 11.05 195,300 8,500 2.2
30/12/2024
11.24
 5,640,400 11.29 11.52 11.24 113,770 167,300 -0.7
27/12/2024
11.24
 5,375,800 11.14 11.33 10.95 641,100 0 7.5
26/12/2024
11.10
 4,004,500 11.14 11.38 11.05 193,255 308,600 -1.4
25/12/2024
11.14
 14,071,000 10.43 11.14 10.43 716,400 91,800 7.2
24/12/2024
10.43
 1,546,300 10.52 10.52 10.33 200 0 0.0
23/12/2024
10.48
 2,189,100 10.57 10.62 10.48 2,500 45,600 -0.5
20/12/2024
10.38
 1,225,800 10.43 10.48 10.33 0 69,700 -0.8
19/12/2024
10.38
 2,742,500 10.43 10.48 10.33 6,700 123,900 -1.3
18/12/2024
10.52
 1,885,100 10.48 10.57 10.43 7,500 137,150 -1.4
17/12/2024
10.48
 2,077,100 10.57 10.62 10.43 22,900 26,359 -0.0
16/12/2024
10.57
 1,631,700 10.57 10.67 10.48 22,300 48,535 -0.3
13/12/2024
10.57
 2,482,400 10.76 10.76 10.57 5,600 90,700 -1.0
12/12/2024
10.76
 1,417,400 10.86 10.86 10.76 162,900 34,600 1.5
11/12/2024
10.76
 2,111,000 10.81 10.95 10.71 42,600 64,710 -0.3
10/12/2024
10.81
 2,062,300 10.81 10.90 10.81 54,100 22,235 0.4
09/12/2024
10.81
 2,494,300 10.81 10.90 10.76 251,100 400 2.9
06/12/2024
10.76
 3,140,100 10.90 10.95 10.71 0 173,200 -2.0
05/12/2024
10.81
 3,846,000 10.57 10.81 10.43 128,900 73,500 0.6
04/12/2024
10.57
 2,611,400 10.86 10.90 10.57 81,300 30,100 0.6
03/12/2024
10.81
 1,896,400 10.86 10.86 10.76 1,100 40,900 -0.5
02/12/2024
10.81
 7,101,000 10.48 11 10.48 354,600 137,300 2.4
29/11/2024
10.43
 1,282,700 10.52 10.52 10.38 43,166 71,300 -0.3
28/11/2024
10.43
 1,364,500 10.48 10.57 10.38 39,000 11,700 0.3
27/11/2024
10.43
 1,725,900 10.48 10.57 10.38 23,000 115,700 -1.0
26/11/2024
10.52
 1,924,000 10.48 10.62 10.48 63,000 19,601 0.5
25/11/2024
10.48
 1,485,500 10.52 10.57 10.38 2,600 98,200 -1.1
22/11/2024
10.48
 4,318,400 10.33 10.67 10.33 531,400 229,700 3.3
21/11/2024
10.38
 1,210,900 10.29 10.43 10.29 400,000 53,800 3.8
20/11/2024
10.29
 3,490,300 10.14 10.48 10.05 981,700 14,300 10.5
19/11/2024
10.10
 1,993,400 10.24 10.38 10.05 363,100 36,000 3.5
18/11/2024
10.24
 2,361,900 10.19 10.29 10.10 238,700 38,800 2.1
15/11/2024
10.19
 3,199,600 10.48 10.48 10.19 110,400 89,400 0.2
14/11/2024
10.48
 2,918,100 10.81 10.81 10.43 23,300 100,415 -0.9
13/11/2024
10.76
 2,203,200 10.90 10.90 10.62 17,600 75,700 -0.7
12/11/2024
10.86
 2,571,500 10.86 11 10.81 248,100 106,600 1.6
11/11/2024
10.81
 3,325,100 10.71 10.86 10.62 319,200 21,400 3.3
08/11/2024
10.76
 1,816,800 10.86 10.90 10.76 301,200 93,600 2.3
07/11/2024
10.86
 1,989,600 10.95 11 10.81 300 51,800 -0.6
06/11/2024
10.90
 1,942,500 10.71 10.90 10.67 0 0 0
05/11/2024
10.67
 1,583,800 10.67 10.76 10.62 100 9,200 -0.1
04/11/2024
10.62
 6,919,000 11.10 11.10 10.57 19,900 536,900 -5.8
01/11/2024
11.10
 2,432,800 11.14 11.19 11.05 7,200 50,400 -0.5
31/10/2024
11.14
 1,737,300 11.29 11.29 11.14 300 400 -0.0
30/10/2024
11.24
 3,017,000 11.10 11.38 11.10 122,400 0 1.4
29/10/2024
11.10
 1,654,300 11.14 11.24 11.10 22,500 0 0.3
28/10/2024
11.10
 1,469,400 11.10 11.14 11.05 0 700 -0.0
25/10/2024
11.05
 2,317,800 11.14 11.14 11.05 72,000 100 0.8
24/10/2024
11.10
 2,262,000 11.29 11.33 11.10 20,100 12,400 0.1
23/10/2024
11.24
 2,871,900 11.05 11.38 11.05 41,000 900 0.5
22/10/2024
11.14
 3,434,600 11.24 11.33 11.10 9,000 140,900 -1.5
21/10/2024
11.24
 2,660,300 11.33 11.48 11.24 0 62,500 -0.7
18/10/2024
11.33
 3,276,100 11.43 11.52 11.33 3,400 40,300 -0.4
17/10/2024
11.43
 4,272,900 11.38 11.43 11.19 900 412,300 -4.9
16/10/2024
11.38
 3,029,400 11.57 11.57 11.33 700 12,600 -0.1
15/10/2024
11.48
 4,614,000 11.62 11.76 11.43 19,600 163,800 -1.8
14/10/2024
11.67
 7,510,600 11.57 11.81 11.48 519,900 1,200 6.3
11/10/2024
11.43
 3,773,900 11.38 11.57 11.33 53,800 14,500 0.5
10/10/2024
11.38
 2,871,700 11.52 11.62 11.38 28,000 0 0.3
09/10/2024
11.48
 4,189,000 11.43 11.62 11.38 13,400 700 0.2
08/10/2024
11.33
 2,829,300 11.29 11.43 11.24 61,300 700 0.7
07/10/2024
11.24
 3,789,000 11.38 11.43 11.24 300 338,900 -4.0
04/10/2024
11.33
 3,597,700 11.38 11.48 11.33 0 329,900 -3.9
03/10/2024
11.38
 9,773,400 11.71 11.81 11.33 800 734,200 -8.9
02/10/2024
11.62
 5,091,000 11.86 11.86 11.62 14,000 388,800 -4.6
01/10/2024
11.90
 12,027,300 11.62 12.14 11.62 616,800 140,000 5.8
30/09/2024
11.57
 5,831,300 11.52 11.71 11.48 743,100 43,100 8.5
27/09/2024
11.52
 5,037,300 11.57 11.71 11.48 120,500 26,500 1.1
26/09/2024
11.52
 7,788,900 11.71 11.90 11.52 50,000 362,000 -3.8
25/09/2024
11.67
 7,088,500 11.57 11.81 11.57 628,900 65,500 6.9

Chính sách bảo mật | Điều khoản sử dụng |