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)
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
23/12/2024
10.23
 2,189,100 10.32 10.37 10.23 2,500 45,600 -0.5
20/12/2024
10.14
 1,225,800 10.18 10.23 10.09 0 69,700 -0.8
19/12/2024
10.14
 2,742,500 10.18 10.23 10.09 6,700 123,900 -1.3
18/12/2024
10.28
 1,885,100 10.23 10.32 10.18 7,500 137,150 -1.4
17/12/2024
10.23
 2,077,100 10.32 10.37 10.18 22,900 26,359 -0.0
16/12/2024
10.32
 1,631,700 10.32 10.42 10.23 22,300 48,535 -0.3
13/12/2024
10.32
 2,482,400 10.51 10.51 10.32 5,600 90,700 -1.0
12/12/2024
10.51
 1,417,400 10.60 10.60 10.51 162,900 34,600 1.5
11/12/2024
10.51
 2,111,000 10.55 10.69 10.46 42,600 64,710 -0.3
10/12/2024
10.55
 2,062,300 10.55 10.65 10.55 54,100 22,235 0.4
09/12/2024
10.55
 2,494,300 10.55 10.65 10.51 251,100 400 2.9
06/12/2024
10.51
 3,140,100 10.65 10.69 10.46 0 173,200 -2.0
05/12/2024
10.55
 3,846,000 10.32 10.55 10.18 128,900 73,500 0.6
04/12/2024
10.32
 2,611,400 10.60 10.65 10.32 81,300 30,100 0.6
03/12/2024
10.55
 1,896,400 10.60 10.60 10.51 1,100 40,900 -0.5
02/12/2024
10.55
 7,101,000 10.23 10.74 10.23 354,600 137,300 2.4
29/11/2024
10.18
 1,282,700 10.28 10.28 10.14 43,166 71,300 -0.3
28/11/2024
10.18
 1,364,500 10.23 10.32 10.14 39,000 11,700 0.3
27/11/2024
10.18
 1,725,900 10.23 10.32 10.14 23,000 115,700 -1.0
26/11/2024
10.28
 1,924,000 10.23 10.37 10.23 63,000 19,601 0.5
25/11/2024
10.23
 1,485,500 10.28 10.32 10.14 2,600 98,200 -1.1
22/11/2024
10.23
 4,318,400 10.09 10.42 10.09 531,400 229,700 3.3
21/11/2024
10.14
 1,210,900 10.04 10.18 10.04 400,000 53,800 3.8
20/11/2024
10.04
 3,490,300 9.90 10.23 9.81 981,700 14,300 10.5
19/11/2024
9.86
 1,993,400 10.00 10.14 9.81 363,100 36,000 3.5
18/11/2024
10.00
 2,361,900 9.95 10.04 9.86 238,700 38,800 2.1
15/11/2024
9.95
 3,199,600 10.23 10.23 9.95 110,400 89,400 0.2
14/11/2024
10.23
 2,918,100 10.55 10.55 10.18 23,300 100,415 -0.9
13/11/2024
10.51
 2,203,200 10.65 10.65 10.37 17,600 75,700 -0.7
12/11/2024
10.60
 2,571,500 10.60 10.74 10.55 248,100 106,600 1.6
11/11/2024
10.55
 3,325,100 10.46 10.60 10.37 319,200 21,400 3.3
08/11/2024
10.51
 1,816,800 10.60 10.65 10.51 301,200 93,600 2.3
07/11/2024
10.60
 1,989,600 10.69 10.74 10.55 300 51,800 -0.6
06/11/2024
10.65
 1,942,500 10.46 10.65 10.42 0 0 0
05/11/2024
10.42
 1,583,800 10.42 10.51 10.37 100 9,200 -0.1
04/11/2024
10.37
 6,919,000 10.83 10.83 10.32 19,900 536,900 -5.8
01/11/2024
10.83
 2,432,800 10.88 10.93 10.79 7,200 50,400 -0.5
31/10/2024
10.88
 1,737,300 11.02 11.02 10.88 300 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |