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

12.50
0
(0%)
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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |