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

13.35
0.20
(1.52%)
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
(2024-04-19) 		0.65 5.20% 98,761,500 -2,906,622 -37.2
12.25
13.20
13.15
2 tháng
(2024-03-19) 		-1.90 -12.62% 311,857,200 -4,458,922 -59.6
12.25
15.70
13.15
3 tháng
(2024-02-19) 		-2.70 -17.03% 447,319,500 -5,044,359 -69.3
12.25
15.85
13.15
6 tháng
(2023-11-20) 		-1.09 -7.62% 821,775,400 -4,377,374 -58.5
12.25
16.20
13.15
12 tháng
(2023-05-24) 		0.94 7.70% 1,910,528,700 9,734,226 155.6
11.89
16.86
13.15
24 tháng
(2022-05-30) 		-0.37 -2.72% 2,843,402,200 11,089,468 144.6
5.86
16.86
13.15
36 tháng
(2021-06-03) 		-0.99 -7.01% 4,138,981,525 12,983,997 184.1
5.86
23.38
13.15
60 tháng
(2019-06-14) 		4.25 47.73% 4,139,244,871 12,983,997 184.1
5.86
23.38
13.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
15.03
-0.09
 6,742,000 15.12 15.22 14.98 605,500 69,400 8.7
#202 25/07/2023
15.12
-0.19
 8,282,000 15.31 15.31 15.03 428,600 92,800 5.4
#203 24/07/2023
15.31
0.47
 14,304,800 14.84 15.55 14.89 14,100 61,000 -0.8
#204 21/07/2023
14.84
0.19
 4,981,900 14.66 14.84 14.66 185,400 6,000 2.8
#205 20/07/2023
14.66
0.05
 5,148,300 14.61 14.70 14.47 93,900 172,500 -1.2
#206 19/07/2023
14.61
-0.19
 5,248,900 14.80 14.84 14.56 100 82,400 -1.3
#207 18/07/2023
14.80
0.05
 8,586,600 14.75 14.94 14.56 100,000 0 1.6
#208 17/07/2023
14.75
-0.09
 5,936,000 14.84 14.98 14.70 800 2,000 -0.0
#209 14/07/2023
14.84
-0.05
 8,581,800 14.89 14.98 14.70 41,200 119,900 -1.2
#210 13/07/2023
14.89
0.05
 5,859,700 14.84 15.08 14.80 0 217,800 -3.5
#211 12/07/2023
14.84
0.33
 10,445,400 14.52 15.27 14.70 41,800 29,800 0.2
#212 11/07/2023
14.52
-0.09
 6,982,600 14.61 14.94 14.42 63,800 40,400 0.4
#213 10/07/2023
14.61
-0.05
 6,701,300 14.66 14.84 14.56 13,000 1,300 0.2
#214 07/07/2023
14.66
0.28
 7,848,500 14.38 14.75 14.28 215,400 4,900 3.3
#215 06/07/2023
14.38
-0.09
 8,055,400 14.47 14.47 14.19 559,300 0 8.6
#216 05/07/2023
14.47
0.05
 5,381,600 14.42 14.80 14.42 104,000 102,000 0.0
#217 04/07/2023
14.42
0.05
 5,637,500 14.38 14.52 14.24 2,000 5,100 -0.0
#218 03/07/2023
14.38
0.09
 8,143,000 14.28 14.89 14.33 310,200 20,100 4.5
#219 30/06/2023
14.28
0
 4,474,700 14.28 14.33 14.14 579,400 0 8.8
#220 29/06/2023
14.28
0.05
 12,022,200 14.24 14.66 13.95 503,000 130,100 5.7
#221 28/06/2023
14.24
-0.05
 5,535,500 14.28 14.42 14.09 105,500 125,200 -0.3
#222 27/06/2023
14.28
0.37
 12,676,200 13.91 14.52 13.95 606,000 52,300 8.4
#223 26/06/2023
13.91
-0.09
 10,412,600 14.00 14.09 13.39 400,000 62,000 5.0
#224 23/06/2023
14.00
0
 7,615,100 14.00 14.28 13.91 46,600 6,900 0.6
#225 22/06/2023
14.00
0
 11,721,300 14.00 14.14 13.86 125,200 130,600 -0.1
#226 21/06/2023
14.00
0.14
 14,725,400 13.86 14.14 13.77 68,900 17,600 0.8
#227 20/06/2023
13.86
0.89
 14,712,000 12.97 13.86 12.97 614,400 150,000 6.5
#228 19/06/2023
12.97
0.14
 11,372,800 12.83 13.21 12.83 369,000 0 5.2
#229 16/06/2023
12.83
0.09
 10,550,100 12.74 13.11 12.83 685,600 149,300 7.5
#230 15/06/2023
12.74
-0.05
 5,088,500 12.78 12.83 12.69 315,900 800 4.3
#231 14/06/2023
12.78
-0.14
 3,906,400 12.92 13.06 12.78 306,000 0 4.2
#232 13/06/2023
12.92
-0.05
 4,127,300 12.97 13.16 12.88 20,000 72,300 -0.7
#233 12/06/2023
12.97
0.05
 6,466,400 12.92 13.30 12.78 20,000 286,400 -3.7
#234 09/06/2023
12.92
0.05
 6,366,700 12.88 13.02 12.64 4,400 204,500 -2.7
#235 08/06/2023
12.88
-0.52
 10,154,600 13.39 13.49 12.88 35,900 255,700 -3.1
#236 07/06/2023
13.39
0.57
 10,509,200 12.82 13.58 13.11 563,800 119,100 6.3
#237 06/06/2023
12.82
0.18
 9,724,100 12.65 12.87 12.52 679,600 108,500 8.3
#238 05/06/2023
12.65
-0.22
 10,249,000 12.87 13.00 12.60 509,900 179,400 4.8
#239 02/06/2023
12.87
0.04
 9,287,200 12.82 13.04 12.69 351,500 0 5.2
#240 01/06/2023
12.82
-0.04
 6,600,600 12.87 12.95 12.65 174,800 0 2.5
#241 31/05/2023
12.87
-0.18
 7,665,500 13.04 13.09 12.78 442,100 23,500 6.2
#242 30/05/2023
13.04
0.39
 11,622,700 12.65 13.09 12.56 325,500 80,000 3.6
#243 29/05/2023
12.65
0.04
 8,033,300 12.60 12.82 12.56 613,400 100 8.9
#244 26/05/2023
12.60
0.09
 11,330,400 12.52 12.91 12.56 403,100 100,000 4.4
#245 25/05/2023
12.52
0.31
 12,677,500 12.21 12.73 12.08 448,400 81,700 5.2
#246 24/05/2023
12.21
0.18
 12,824,200 12.03 12.43 11.99 300,000 900 4.1
#247 23/05/2023
12.03
-0.18
 8,015,200 12.21 12.25 11.99 0 500 -0.0
#248 22/05/2023
12.21
0.70
 16,005,500 11.51 12.34 11.68 69,300 0 1.0
#249 19/05/2023
11.51
0
 3,803,300 11.51 11.55 11.38 1,400 0 0.0
#250 18/05/2023
11.51
0.04
 3,493,800 11.47 11.60 11.42 0 0 0
#251 17/05/2023
11.47
-0.22
 6,026,600 11.68 11.77 11.42 60,200 49,300 0.1
#252 16/05/2023
11.68
0.04
 7,331,300 11.64 11.99 11.64 100,000 0 1.4
#253 15/05/2023
11.64
-0.26
 6,154,100 11.90 12.12 11.64 18,500 52,200 -0.5
#254 12/05/2023
11.90
0.18
 11,823,300 11.73 12.08 11.64 249,300 991,800 -10.1
#255 11/05/2023
11.73
0
 5,972,600 11.73 11.86 11.64 100,000 700,000 -8.0
#256 10/05/2023
11.73
0.18
 8,672,700 11.55 11.82 11.47 49,300 1,100,300 -13.9
#257 09/05/2023
11.55
0.18
 7,025,200 11.38 11.68 11.42 2,700 628,700 -8.3
#258 08/05/2023
11.38
0.04
 3,910,300 11.33 11.47 11.29 5,000 601,600 -7.8
#259 05/05/2023
11.33
-0.13
 2,453,700 11.47 11.60 11.33 0 300,000 -3.9
#260 04/05/2023
11.47
0.22
 6,850,900 11.25 11.55 11.16 200 650,000 -8.5
#261 28/04/2023
11.25
-0.04
 2,576,500 11.29 11.38 11.20 5,100 200,000 -2.5
#262 27/04/2023
11.29
0.13
 3,691,400 11.16 11.38 11.07 0 250,000 -3.2
#263 26/04/2023
11.16
0.09
 2,302,000 11.07 11.16 10.94 20 7,000 -0.1
#264 25/04/2023
11.07
-0.13
 2,213,900 11.20 11.29 11.03 300 6,000 -0.1
#265 24/04/2023
11.20
0.13
 2,880,800 11.07 11.33 11.07 200,000 0 2.6
#266 21/04/2023
11.07
-0.22
 3,817,500 11.29 11.38 10.94 160,000 2,000 2.0
#267 20/04/2023
11.29
0
 2,030,100 11.29 11.33 11.16 0 0 0
#268 19/04/2023
11.29
-0.31
 2,764,200 11.60 11.60 11.25 100 500 -0.0
#269 18/04/2023
11.60
0.35
 4,036,600 11.25 11.64 11.25 0 62,900 -0.8
#270 17/04/2023
11.25
0.04
 2,543,300 11.20 11.29 11.16 700 68,000 -0.9
#271 14/04/2023
11.20
-0.26
 5,909,100 11.47 11.60 11.20 500 3,600 -0.0
#272 13/04/2023
11.47
-0.04
 3,195,100 11.51 11.64 11.47 0 0 -0.9
#273 12/04/2023
11.51
-0.04
 5,439,700 11.55 11.73 11.42 0 66,300 -0.9
#274 11/04/2023
11.55
0.22
 5,730,800 11.33 11.55 11.29 600 67,800 -0.9
#275 10/04/2023
11.33
-0.44
 13,795,500 11.77 11.86 11.33 900 69,600 -0.9
#276 07/04/2023
11.77
-0.04
 5,673,700 11.82 11.86 11.73 28,610 0 0.4
#277 06/04/2023
11.82
-0.18
 14,579,400 11.99 12.38 11.82 0 0 -0.8
#278 05/04/2023
11.99
-0.18
 10,346,200 12.17 12.25 11.86 0 56,800 -0.8
#279 04/04/2023
12.17
-0.09
 12,702,300 12.25 12.69 12.17 34,200 0 0.5
#280 03/04/2023
12.25
0.48
 10,291,300 11.77 12.25 11.77 27,700 154,300 -1.8
#281 31/03/2023
11.77
0.04
 5,545,700 11.73 11.77 11.55 6,800 5,900 0.0
#282 30/03/2023
11.73
-0.18
 6,542,400 11.90 12.21 11.73 34,700 153,000 -1.6
#283 29/03/2023
11.90
0.04
 4,897,400 11.86 12.03 11.77 1,000 0 0.0
#284 28/03/2023
11.86
0.18
 13,761,000 11.68 12.25 11.55 54,500 120,000 -0.9
#285 27/03/2023
11.68
0.18
 5,443,200 11.51 11.77 11.51 64,000 50,300 0.2
#286 24/03/2023
11.51
0.04
 5,872,200 11.47 11.73 11.51 51,400 11,000 0.5
#287 23/03/2023
11.47
0.09
 2,473,100 11.38 11.47 11.29 0 0 0
#288 22/03/2023
11.38
-0.04
 4,819,400 11.42 11.77 11.38 0 10,000 -0.1
#289 21/03/2023
11.42
0.18
 3,783,000 11.25 11.55 11.16 0 2,000 0.7
#290 20/03/2023
11.25
-0.13
 5,740,900 11.38 11.73 11.20 0 2,800 -0.0
#291 17/03/2023
11.38
-0.09
 3,388,600 11.47 11.64 11.38 45,400 0 0.6
#292 16/03/2023
11.47
-0.31
 1,861,200 11.77 11.77 11.42 500 18,800 -0.2
#293 15/03/2023
11.77
0.53
 5,652,900 11.25 11.77 11.47 71,600 100 1.0
#294 14/03/2023
11.25
-0.35
 7,911,300 11.60 11.73 11.07 2,600 35,800 -0.4
#295 13/03/2023
11.60
-0.04
 6,942,000 11.64 11.64 11.38 900 339,900 -4.5
#296 10/03/2023
11.64
-0.35
 7,880,000 11.99 11.99 11.64 32,200 109,800 -1.0
#297 09/03/2023
11.99
-0.18
 6,165,200 12.17 12.30 11.90 4,500 141,600 -1.9
#298 08/03/2023
12.17
0.53
 12,649,900 11.64 12.17 11.47 148,000 161,100 -0.2
#299 07/03/2023
11.64
0.22
 5,032,800 11.42 11.68 11.33 1,700 39,800 -0.5
#300 06/03/2023
11.42
0
 4,494,400 11.42 11.90 11.38 11,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc