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

11.40
-0.05
(-0.44%)
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
(2026-05-13) 		-0.80 -6.53% 63,689,800 -171,403 0
11.35
12.25
11.40
2 tháng
(2026-04-13) 		-1.45 -11.24% 195,280,500 -1,875,257 0
11.35
12.95
11.40
3 tháng
(2026-03-16) 		-0.90 -7.29% 336,934,300 1,195,003 27.7
11.25
12.95
11.40
6 tháng
(2025-12-15) 		-1.73 -13.14% 621,767,600 7,409,003 107.4
11
13.77
11.40
12 tháng
(2025-06-17) 		0.01 0.10% 2,147,824,300 5,522,804 135.3
11
16.36
11.40
24 tháng
(2024-06-24) 		0.34 3.01% 3,488,909,100 3,185,603 104.9
9.30
16.36
11.40
36 tháng
(2023-06-28) 		-1.16 -9.18% 5,290,346,100 5,838,074 159.1
9.30
16.36
11.40
60 tháng
(2021-07-08) 		-2.70 -19.06% 7,728,559,574 15,436,245 279.3
5.19
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
15.04
 31,023,100 15.48 15.53 14.45 4,478,800 1,515,900 44.6
19/08/2025
15.53
 25,459,900 15.96 16.40 15.48 258,700 2,227,700 -32.4
18/08/2025
15.38
 30,827,400 14.79 15.38 14.74 1,757,000 269,500 23.0
15/08/2025
14.40
 20,291,600 14.55 15.04 14.26 1,508,300 1,155,500 5.1
14/08/2025
14.45
 21,046,900 14.79 14.84 14.26 1,472,400 2,586,300 -16.7
13/08/2025
14.65
 20,581,700 14.84 15.13 14.30 869,000 701,400 2.2
12/08/2025
14.70
 32,833,700 14.60 14.89 14.01 1,010,700 3,355,800 -34.8
11/08/2025
14.30
 21,374,700 13.62 14.30 13.62 2,517,100 51,800 35.2
08/08/2025
13.38
 17,593,700 13.67 13.77 13.13 600,200 2,230,300 -22.7
07/08/2025
13.52
 30,104,900 13.04 13.57 12.79 1,872,800 1,366,900 6.6
06/08/2025
12.89
 11,117,800 12.99 13.04 12.79 493,200 172,500 4.2
05/08/2025
12.84
 31,983,900 12.89 13.18 12.50 5,235,400 514,700 62.8
04/08/2025
12.69
 9,694,100 12.60 12.79 12.55 629,900 124,400 6.6
01/08/2025
12.50
 13,248,100 12.50 12.89 12.40 824,100 1,086,300 -3.5
31/07/2025
12.50
 11,268,400 12.30 12.50 12.06 736,700 526,900 2.5
30/07/2025
12.16
 15,456,300 12.30 12.45 11.96 249,200 2,652,200 -30.1
29/07/2025
12.25
 39,381,900 13.28 13.28 12.25 1,020,100 3,205,800 -28.5
28/07/2025
13.13
 19,319,800 12.94 13.18 12.79 449,500 226,300 3.0
25/07/2025
12.84
 14,981,100 12.74 13.08 12.69 1,955,000 574,200 18.2
24/07/2025
12.64
 10,941,900 12.89 12.94 12.55 19,800 1,231,100 -15.9
23/07/2025
12.84
 21,384,800 12.79 13.28 12.74 1,034,200 1,561,200 -7.0
22/07/2025
12.69
 13,348,500 12.35 12.69 12.30 1,246,600 464,800 9.9
21/07/2025
12.55
 11,544,300 12.74 12.79 12.50 731,700 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
12.60
 13,050,400 12.99 12.99 12.50 12,000 621,500 -7.9
17/07/2025
12.69
 29,670,500 12.60 12.93 12.46 1,890,100 1,440,300 6.1
16/07/2025
12.46
 28,520,800 11.95 12.65 11.95 4,453,500 104,900 57.1
15/07/2025
12.00
 13,653,900 12.23 12.23 11.95 97,400 294,800 -2.6
14/07/2025
12.09
 14,922,200 11.86 12.18 11.62 1,917,700 572,900 17.2
11/07/2025
11.76
 9,155,600 11.90 11.95 11.72 106,900 945,600 0
10/07/2025
11.90
 12,606,200 11.95 12.14 11.81 252,100 2,245,800 0
09/07/2025
11.86
 14,756,600 11.90 12.00 11.76 681,900 1,571,600 0
08/07/2025
11.81
 8,771,300 11.90 11.95 11.72 312,000 400,400 -1.2
07/07/2025
11.81
 11,171,500 11.67 11.81 11.62 1,634,200 1,000 20.6
04/07/2025
11.62
 7,389,000 11.58 11.67 11.53 851,300 1,152,300 -3.7
03/07/2025
11.53
 10,418,200 11.58 11.72 11.48 232,500 232,500 -0.0
02/07/2025
11.53
 6,050,900 11.53 11.67 11.48 13,400 1,112,900 -13.7
01/07/2025
11.58
 13,463,200 11.67 11.95 11.58 827,700 129,200 8.8
30/06/2025
11.48
 4,610,600 11.53 11.58 11.44 156,500 213,300 -0.7
27/06/2025
11.48
 4,692,800 11.58 11.62 11.48 37,600 0 0.5
26/06/2025
11.53
 4,445,200 11.67 11.67 11.44 18,300 146,100 -1.6
25/06/2025
11.58
 16,940,000 11.62 11.90 11.58 851,100 431,200 5.3
24/06/2025
11.53
 5,190,700 11.53 11.58 11.39 14,700 199,200 -2.3
23/06/2025
11.48
 8,320,300 11.25 11.62 11.16 64,100 951,600 -10.9
20/06/2025
11.35
 4,632,100 11.39 11.44 11.30 10,500 350,800 -4.2
19/06/2025
11.35
 2,887,100 11.48 11.48 11.35 12,000 54,900 -0.5
18/06/2025
11.44
 8,149,900 11.48 11.72 11.44 426,200 94,100 4.1
17/06/2025
11.44
 5,875,800 11.44 11.48 11.35 918,100 2,000 11.2
16/06/2025
11.35
 4,055,600 11.16 11.44 11.11 509,200 6,500 6.1
13/06/2025
11.21
 10,512,500 11.30 11.39 11.11 187,200 216,000 -0.3
12/06/2025
11.44
 5,289,700 11.39 11.53 11.35 1,500 530,200 -6.5
11/06/2025
11.30
 3,693,700 11.39 11.39 11.25 5,100 356,400 -4.3
10/06/2025
11.30
 5,766,000 11.30 11.44 11.21 119,100 873,800 -9.2
09/06/2025
11.30
 8,509,400 11.48 11.53 11.25 44,400 1,095,100 -12.9
06/06/2025
11.48
 7,807,500 11.76 11.81 11.48 3,100 805,000 -10.1
05/06/2025
11.81
 20,296,100 11.76 12.23 11.76 1,420,400 1,443,500 -0.4
04/06/2025
11.67
 10,381,500 11.58 11.76 11.58 1,784,400 37,800 21.9
03/06/2025
11.58
 8,116,500 11.62 11.72 11.53 773,400 139,800 7.9
02/06/2025
11.53
 6,892,700 11.30 11.58 11.25 194,700 203,500 -0.1
30/05/2025
11.30
 5,556,200 11.44 11.48 11.30 124,700 470,600 -4.2
29/05/2025
11.44
 5,908,300 11.58 11.62 11.44 22,400 540,100 -6.4
28/05/2025
11.53
 8,238,100 11.81 11.81 11.53 49,300 373,300 -4.1
27/05/2025
11.72
 18,455,800 11.39 11.81 11.39 1,739,900 128,300 20.1
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

Chính sách bảo mật | Điều khoản sử dụng |