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)
24/09/2024
11.57
 2,811,200 11.57 11.67 11.48 0 124,700 -1.5
23/09/2024
11.52
 6,372,700 11.43 11.81 11.43 545,600 172,800 4.6
20/09/2024
11.48
 3,659,500 11.67 11.67 11.48 4,200 45,600 -0.5
19/09/2024
11.57
 5,866,100 11.33 11.71 11.29 434,400 55,400 4.5
18/09/2024
11.33
 3,028,200 11.43 11.48 11.29 23,800 51,400 -0.3
17/09/2024
11.43
 4,494,000 11.05 11.43 11 164,800 114,200 0.6
16/09/2024
11.05
 3,275,700 11.24 11.38 11.05 64,600 9,400 0.6
13/09/2024
11.29
 3,052,400 11.19 11.33 11.14 134,400 164,300 -0.3
12/09/2024
11.19
 2,488,400 11.33 11.33 11.19 22,000 33,200 -0.1
11/09/2024
11.19
 4,938,800 11.10 11.33 11.05 330,400 199,100 1.6
10/09/2024
11.24
 5,405,500 11.62 11.62 11.24 6,200 170,400 -2.0
09/09/2024
11.52
 4,622,500 11.62 11.81 11.48 0 0 0
06/09/2024
11.71
 6,407,800 11.48 11.90 11.48 190,300 47,300 1.7
05/09/2024
11.57
 5,074,500 11.90 11.90 11.52 101,200 124,300 -0.3
04/09/2024
11.86
 12,305,400 11.10 11.90 11.05 753,800 278,200 5.7
30/08/2024
11.19
 2,765,500 11.14 11.33 11.14 87,300 14,700 0.9
29/08/2024
11.14
 2,453,200 11.19 11.33 11.14 524,500 155,100 4.4
28/08/2024
11.19
 3,746,500 11.33 11.33 11.05 101,600 24,400 0.9
27/08/2024
11.29
 3,549,900 11.33 11.38 11.19 135,600 20,800 1.4
26/08/2024
11.38
 3,461,200 11.62 11.67 11.38 94,400 100 1.1
23/08/2024
11.43
 5,027,900 11.29 11.48 11.19 265,400 61,800 2.4
22/08/2024
11.38
 3,407,600 11.62 11.62 11.33 23,400 20,800 0.0
21/08/2024
11.57
 5,561,200 11.43 11.81 11.43 421,500 142,300 3.4
20/08/2024
11.48
 6,432,100 11.19 11.62 11.10 98,800 217,000 -1.4
19/08/2024
11.14
 5,246,500 11.38 11.52 11.14 9,300 57,800 -0.6
16/08/2024
11.29
 6,840,300 11.10 11.33 11.05 6,100 86,500 -0.9
15/08/2024
11
 7,258,500 10.62 11.19 10.62 890,900 211,400 7.8
14/08/2024
10.62
 2,732,300 10.86 10.86 10.57 2,200 87,200 -1.0
13/08/2024
10.76
 4,370,200 10.86 10.86 10.57 53,100 296,200 -2.7
12/08/2024
10.81
 5,958,900 10.38 10.95 10.33 640,300 52,000 6.6
09/08/2024
10.38
 3,074,400 10.52 10.52 10.19 23,950 572,900 -5.9
08/08/2024
10.24
 9,456,100 9.62 10.24 9.57 391,800 504,300 -1.2
07/08/2024
9.57
 2,514,400 9.86 9.86 9.52 71,800 671,700 -6.1
06/08/2024
9.62
 2,863,600 9.57 9.76 9.34 191,400 509,800 -3.2
05/08/2024
9.52
 6,716,800 10 10.14 9.52 21,200 509,800 -5.0
02/08/2024
10.24
 4,306,200 10.24 10.29 9.90 173,200 595,900 -4.5
01/08/2024
10.33
 3,154,300 10.76 10.81 10.19 4,400 370,400 -4.0
31/07/2024
10.71
 1,857,900 10.71 10.81 10.67 7,400 4,700 0.0
30/07/2024
10.62
 1,589,200 10.76 10.81 10.62 16,900 10,000 0.1
29/07/2024
10.76
 1,103,200 10.86 10.95 10.76 16,900 10,000 0.1
26/07/2024
10.81
 1,374,900 10.76 10.86 10.71 9,800 0 0.1
25/07/2024
10.67
 1,207,400 10.71 10.76 10.62 1,000 4,000 -0.0
24/07/2024
10.81
 2,688,200 10.67 10.86 10.48 3,700 0 0.0
23/07/2024
10.76
 1,884,900 11.05 11.10 10.71 50,100 17,700 0.4
22/07/2024
11
 2,953,200 11.14 11.14 10.76 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
11.14
 2,206,600 11.33 11.38 11.10 4,700 129,300 -1.5
18/07/2024
11.16
 2,395,400 11.20 11.20 10.98 5,400 16,600 -0.1
17/07/2024
11.16
 3,000,400 11.34 11.38 10.88 131,800 137,700 -0.0
16/07/2024
11.29
 2,346,700 11.38 11.43 11.29 168,100 500 2.1
15/07/2024
11.29
 1,476,900 11.47 11.47 11.29 1,100 1,300 -0.0
12/07/2024
11.38
 2,285,400 11.52 11.52 11.34 8,600 72,000 -0.8
11/07/2024
11.47
 2,789,900 11.61 11.66 11.47 17,000 38,300 -0.3
10/07/2024
11.52
 2,730,600 11.61 11.66 11.47 9,200 70,000 -0.8
09/07/2024
11.52
 3,227,800 11.47 11.52 11.38 73,000 4,400 0.9
08/07/2024
11.43
 2,431,600 11.38 11.52 11.34 4,400 54,200 -0.6
05/07/2024
11.34
 2,140,000 11.38 11.52 11.29 4,700 1,400 0.0
04/07/2024
11.38
 1,710,600 11.43 11.52 11.34 9,400 0 0.1
03/07/2024
11.43
 2,234,700 11.29 11.52 11.20 138,300 1,600 1.7
02/07/2024
11.20
 1,364,800 11.16 11.34 11.16 4,500 25,400 -0.3
01/07/2024
11.16
 1,417,100 11.16 11.20 10.98 15,400 28,400 -0.2
28/06/2024
11.07
 3,447,600 11.43 11.43 11.07 6,500 92,300 -1.1
27/06/2024
11.38
 1,718,800 11.29 11.43 11.29 7,000 60,100 -0.7
26/06/2024
11.34
 2,646,900 11.43 11.56 11.34 600 0 0.0
25/06/2024
11.47
 2,082,800 11.43 11.52 11.38 85,300 9,400 1.0
24/06/2024
11.38
 4,579,100 11.52 11.70 11.34 109,500 5,200 1.3
21/06/2024
11.43
 3,333,600 11.56 11.66 11.43 60,500 251,900 -2.4
20/06/2024
11.56
 3,969,900 11.70 11.79 11.52 11,300 90,500 -1.0
19/06/2024
11.75
 3,015,200 11.88 11.88 11.66 47,100 78,500 -0.4
18/06/2024
11.79
 2,463,100 11.84 11.88 11.75 1,100 39,800 -0.5
17/06/2024
11.75
 4,370,900 11.93 11.97 11.75 41,800 20,000 0.3
14/06/2024
11.93
 5,149,800 12.06 12.24 11.93 18,500 9,600 0.1
13/06/2024
12.02
 3,689,500 12.15 12.15 12.02 8,600 20,000 -0.2
12/06/2024
12.06
 3,292,700 11.97 12.11 11.97 84,600 10,500 1.0
11/06/2024
11.97
 4,834,300 12.15 12.20 11.93 2,200 170,900 -2.2
10/06/2024
12.11
 6,524,100 12.34 12.43 12.06 14,623 659,000 -8.7
07/06/2024
12.29
 4,672,700 12.47 12.52 12.24 200 2,000 -0.0
06/06/2024
12.34
 13,594,800 12.20 12.61 12.15 298,300 158,200 1.9
05/06/2024
12.11
 8,300,900 12.02 12.20 12.02 763,400 10,500 10.1
04/06/2024
11.97
 4,506,400 12.20 12.20 11.97 100 48,100 -0.6
03/06/2024
12.11
 5,686,000 12.15 12.15 12.02 218,600 93,300 1.7
31/05/2024
11.97
 2,718,800 11.97 12.06 11.84 90,000 182,200 -1.2
30/05/2024
11.97
 7,597,300 11.75 12.15 11.70 48,000 84,200 -0.5
29/05/2024
11.88
 5,448,100 11.84 12.06 11.75 256,500 20,500 3.1
28/05/2024
11.84
 3,747,000 11.66 11.88 11.66 440,500 14,400 5.5
27/05/2024
11.70
 2,910,000 11.75 11.84 11.66 800 400 0.0
24/05/2024
11.79
 9,032,600 12.06 12.11 11.56 14,900 363,900 -4.6
23/05/2024
12.11
 5,495,400 12.02 12.24 11.97 82,100 144,300 -0.8
22/05/2024
12.02
 5,535,600 12.15 12.24 11.93 5,000 177,400 -2.3
21/05/2024
12.02
 5,784,500 12.15 12.15 11.88 14,600 670,300 -8.7
20/05/2024
12.15
 7,293,200 12.02 12.24 11.97 190,200 87,400 1.4
17/05/2024
11.93
 4,383,300 11.93 12.02 11.84 87,700 180,100 -1.2
16/05/2024
11.88
 8,562,100 11.79 12.15 11.79 305,400 230,300 0.9
15/05/2024
11.70
 4,834,600 11.56 11.75 11.47 601,200 32,700 7.3
14/05/2024
11.52
 5,061,100 11.61 11.70 11.52 164,600 1,160,600 -12.7
13/05/2024
11.56
 3,379,100 11.66 11.70 11.47 11,500 200,300 -2.4
10/05/2024
11.61
 4,565,100 11.70 11.79 11.47 170,400 97,100 0.9
09/05/2024
11.66
 5,924,100 11.75 11.93 11.61 157,800 658,100 -6.5
08/05/2024
11.66
 7,681,500 11.79 11.79 11.61 75,100 1,534,400 -18.7
07/05/2024
11.88
 3,434,600 12.06 12.06 11.84 112,200 206,700 -1.2
06/05/2024
11.97
 8,167,100 11.66 11.97 11.56 884,300 5,000 11.4

Chính sách bảo mật | Điều khoản sử dụng |