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)
26/05/2025
11.35
 7,346,400 11.39 11.39 10.97 579,300 602,000 -0.3
23/05/2025
11.30
 6,478,300 11.39 11.53 11.30 222,600 176,500 0.6
22/05/2025
11.39
 8,481,400 11.62 11.62 11.35 33 1,337,500 0
21/05/2025
11.58
 15,181,100 11.30 11.67 11.21 1,040,500 1,214,000 -2.2
20/05/2025
11.25
 6,132,500 11.35 11.48 11.25 249,800 636,800 -4.7
19/05/2025
11.30
 7,670,500 11.30 11.48 11.25 436,100 226,100 0
16/05/2025
11.35
 6,694,300 11.58 11.58 11.30 45,779 1,609,200 0
15/05/2025
11.53
 17,102,300 11.35 11.58 11.21 1,891,300 1,134,100 0
14/05/2025
11.30
 4,966,800 11.30 11.44 11.21 222,600 320,200 0
13/05/2025
11.30
 5,417,100 11.30 11.35 11.16 427,200 54,300 0
12/05/2025
11.21
 4,156,900 11.25 11.30 11.07 79,500 38,700 0
09/05/2025
11.16
 8,082,300 11.35 11.62 11.16 366,000 1,527,600 0
08/05/2025
11.30
 5,571,100 11.39 11.44 11.21 321,400 480,300 0
07/05/2025
11.30
 5,068,700 11.16 11.39 11.16 1,316,000 26,200 0
06/05/2025
11.25
 6,767,400 11.35 11.44 11.25 278,800 102,000 0
05/05/2025
11.25
 4,669,600 11.21 11.30 10.97 1,163,000 0 0
29/04/2025
10.97
 3,145,100 11.11 11.11 10.93 90,700 5,400 1.0
28/04/2025
10.97
 2,704,100 11.16 11.21 10.97 48,400 144,000 -1.1
25/04/2025
11.07
 7,785,400 11.16 11.48 11.02 100 1,298,800 -15.7
24/04/2025
11.11
 3,929,600 11.30 11.30 10.97 214,700 262,200 -0.6
23/04/2025
11.25
 7,988,300 11.25 11.39 11.02 2,214,500 99,600 25.5
22/04/2025
10.88
 13,634,700 10.97 11.07 10.32 3,777,800 475,300 38.0
21/04/2025
11.07
 6,119,000 11.02 11.21 10.88 538,650 887,300 -4.2
18/04/2025
11.02
 7,581,300 11.07 11.21 10.97 141,300 315,400 -2.1
17/04/2025
11.02
 3,434,900 10.97 11.07 10.83 70,622 94,400 -0.3
16/04/2025
11.02
 5,318,700 11.07 11.11 10.93 483,604 149,600 3.9
15/04/2025
10.97
 12,952,900 10.79 11.30 10.60 1,049,503 634,300 4.7
14/04/2025
10.83
 7,659,300 10.79 10.97 10.69 305,600 641,500 -3.9
11/04/2025
10.60
 12,379,000 10.51 10.60 10.18 185,900 777,900 -6.7
10/04/2025
9.95
 511,400 9.95 9.95 9.95 0 600 -0.0
09/04/2025
9.30
 10,225,300 9.04 9.95 9.04 1,464,903 281,299 11.9
08/04/2025
9.72
 9,479,400 9.95 10.32 9.72 102,400 104,100 -0.0
04/04/2025
10.42
 12,230,200 9.90 10.69 9.90 276,113 182,700 1.0
03/04/2025
10.60
 11,935,900 10.88 11.11 10.60 295,796 1,017,198 -8.6
02/04/2025
11.39
 3,806,200 11.44 11.62 11.39 104,300 67,700 0.4
01/04/2025
11.39
 1,666,100 11.44 11.48 11.30 5,050 92,100 -1.1
31/03/2025
11.35
 6,387,600 11.21 11.48 11.11 936,400 298,600 7.7
28/03/2025
11.25
 6,660,600 11.48 11.53 11.25 9,302 345,600 -4.1
27/03/2025
11.48
 1,890,700 11.53 11.62 11.48 550 2,014 -0.0
26/03/2025
11.53
 4,364,900 11.53 11.67 11.44 448,405 900 5.6
25/03/2025
11.48
 4,179,000 11.62 11.62 11.44 0 0 0
24/03/2025
11.48
 4,745,700 11.53 11.62 11.39 46,300 205,800 -2.0
21/03/2025
11.58
 2,700,400 11.62 11.72 11.53 0 0 0
20/03/2025
11.67
 5,122,000 11.72 11.76 11.48 13,600 39,500 -0.3
19/03/2025
11.67
 5,510,800 11.67 11.81 11.58 6,800 6,860 -0.0
18/03/2025
11.62
 8,376,300 11.76 11.86 11.62 75,114 10,300 0.8
17/03/2025
11.67
 4,409,200 11.76 11.76 11.62 9,700 51,913 -0.5
14/03/2025
11.62
 8,415,000 11.62 11.72 11.48 47,000 646,800 -7.5
13/03/2025
11.62
 19,285,000 12.04 12.09 11.58 75,029 1,453,745 -17.7
12/03/2025
12.04
 7,468,300 12.28 12.32 12.04 92,500 108,355 -0.2
11/03/2025
12.23
 22,826,400 12.00 12.51 11.90 880,901 1,086,900 -2.8
10/03/2025
12.09
 14,937,100 11.81 12.18 11.81 1,741,600 19,700 22.3
07/03/2025
11.81
 6,632,500 11.90 12.00 11.81 122,000 79,700 0.5
06/03/2025
11.90
 5,742,400 11.76 11.90 11.67 12,100 56,400 -0.6
05/03/2025
11.72
 6,780,000 12.00 12.04 11.72 55,000 23,450 0.4
04/03/2025
12.00
 9,864,100 11.81 12.00 11.76 803,300 276,100 6.7
03/03/2025
11.81
 6,917,500 11.81 11.90 11.72 317,800 186,500 1.7
28/02/2025
11.76
 7,557,000 11.95 11.95 11.72 142,901 472,900 -4.2
27/02/2025
11.95
 11,188,600 12.04 12.04 11.72 323 559,401 -7.1
26/02/2025
12.00
 7,381,900 12.14 12.23 12.00 111 221,700 -2.9
25/02/2025
12.14
 9,996,000 12.04 12.18 12.00 1,015,100 600,000 5.5
24/02/2025
12.00
 5,581,900 12.09 12.09 11.90 6,900 254,380 -3.2
21/02/2025
12.04
 11,986,200 11.95 12.32 11.86 931,866 789,200 1.9
20/02/2025
11.95
 7,344,600 12.18 12.18 11.90 0 213,800 -2.8
19/02/2025
12.09
 11,307,600 11.95 12.18 11.95 263,500 433,602 -2.2
18/02/2025
11.90
 7,475,000 12.04 12.09 11.90 392,980 362,800 0.4
17/02/2025
11.90
 9,051,700 12.00 12.23 11.90 385,500 490,500 -1.4
14/02/2025
12.00
 10,737,500 12.14 12.18 11.90 601 740,800 -9.6
13/02/2025
12.09
 5,735,900 12.09 12.09 11.95 6,000 282,700 -3.6
12/02/2025
12.09
 16,844,200 11.81 12.28 11.81 213,100 349,900 -1.7
11/02/2025
11.81
 6,665,600 11.72 12.00 11.67 302,600 212,107 1.1
10/02/2025
11.67
 6,736,600 11.72 11.86 11.58 305,100 222,955 1.1
07/02/2025
11.67
 12,310,200 11.81 12.09 11.67 301,600 827,286 -6.7
06/02/2025
11.81
 6,404,500 11.81 11.90 11.67 126,700 146,700 -0.3
05/02/2025
11.81
 6,598,300 11.95 11.95 11.76 100 51,400 -0.7
04/02/2025
11.86
 14,495,700 11.67 12.04 11.67 654,100 147,900 6.4
03/02/2025
11.62
 7,566,600 11.39 11.72 11.39 196,200 790,000 -7.4
24/01/2025
11.39
 5,676,600 11.53 11.58 11.39 1,200 546,900 -6.7
23/01/2025
11.53
 8,456,900 11.44 11.62 11.39 298,700 2,856,800 -31.6
22/01/2025
11.44
 8,132,900 11.48 11.58 11.35 285,800 2,409,200 -26.2
21/01/2025
11.53
 10,371,200 11.58 11.67 11.35 1,131,400 2,603,741 -18.2
20/01/2025
11.53
 6,228,300 11.76 11.81 11.48 95,800 459,500 -4.6
17/01/2025
11.72
 9,503,900 11.67 11.86 11.58 531,900 12,971 6.6
16/01/2025
11.72
 8,552,900 11.67 11.76 11.48 413,431 268,900 1.8
15/01/2025
11.62
 22,423,000 10.93 11.72 10.88 1,062,515 406,523 8.0
14/01/2025
10.97
 4,803,000 11.07 11.16 10.88 105,967 224,100 -1.4
13/01/2025
10.97
 7,302,100 10.74 11.16 10.65 222,714 662,700 -5.3
10/01/2025
10.74
 7,366,100 10.65 10.97 10.60 43,800 161,300 -1.4
09/01/2025
10.60
 2,454,700 10.69 10.83 10.55 16,100 128,900 -1.3
08/01/2025
10.74
 2,293,000 10.55 10.79 10.55 55,800 51,700 0.0
07/01/2025
10.60
 4,271,800 10.74 10.97 10.51 197,100 266,700 -0.8
06/01/2025
10.79
 5,618,400 10.69 11.07 10.69 592,500 287,900 3.5
03/01/2025
10.65
 4,424,100 10.93 11.02 10.65 167,100 144,200 0.3
02/01/2025
10.88
 1,963,600 10.83 10.93 10.83 199,900 31,800 2.0
31/12/2024
10.83
 2,288,200 10.97 11.02 10.79 195,300 8,500 2.2
30/12/2024
10.97
 5,640,400 11.02 11.25 10.97 113,770 167,300 -0.7
27/12/2024
10.97
 5,375,800 10.88 11.07 10.69 641,100 0 7.5
26/12/2024
10.83
 4,004,500 10.88 11.11 10.79 193,255 308,600 -1.4
25/12/2024
10.88
 14,071,000 10.18 10.88 10.18 716,400 91,800 7.2
24/12/2024
10.18
 1,546,300 10.28 10.28 10.09 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |