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

10.05
0.23
(2.34%)
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
(2026-06-30) 		-1.04 -9.55% 59,598,500 2,332,797 0
9.80
10.90
10.05
2 tháng
(2026-06-01) 		-1.37 -12.25% 113,782,400 1,137,516 0
9.80
11.19
10.05
3 tháng
(2026-05-04) 		-2.28 -18.81% 200,947,400 186,366 0
9.80
12.29
10.05
6 tháng
(2026-02-02) 		-1.94 -16.51% 553,292,200 4,336,210 50.3
9.80
12.33
10.05
12 tháng
(2025-08-04) 		-2.27 -18.77% 1,811,904,800 8,520,011 109.9
9.80
15.58
10.05
24 tháng
(2024-08-09) 		0.17 1.72% 3,491,305,500 6,824,210 130.8
8.86
15.58
10.05
36 tháng
(2023-08-15) 		-2.86 -22.55% 5,128,674,800 4,192,781 115.5
8.86
15.58
10.05
60 tháng
(2021-08-25) 		-3.72 -27.49% 7,697,152,300 16,448,452 276.4
4.95
19.72
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
10.72
 6,132,500 10.80 10.94 10.72 249,800 636,800 -4.7
19/05/2025
10.76
 7,670,500 10.76 10.94 10.72 436,100 226,100 0
16/05/2025
10.80
 6,694,300 11.03 11.03 10.76 45,779 1,609,200 0
15/05/2025
10.98
 17,102,300 10.80 11.03 10.67 1,891,300 1,134,100 0
14/05/2025
10.76
 4,966,800 10.76 10.89 10.67 222,600 320,200 0
13/05/2025
10.76
 5,417,100 10.76 10.80 10.63 427,200 54,300 0
12/05/2025
10.67
 4,156,900 10.72 10.76 10.54 79,500 38,700 0
09/05/2025
10.63
 8,082,300 10.80 11.07 10.63 366,000 1,527,600 0
08/05/2025
10.76
 5,571,100 10.85 10.89 10.67 321,400 480,300 0
07/05/2025
10.76
 5,068,700 10.63 10.85 10.63 1,316,000 26,200 0
06/05/2025
10.72
 6,767,400 10.80 10.89 10.72 278,800 102,000 0
05/05/2025
10.72
 4,669,600 10.67 10.76 10.45 1,163,000 0 0
29/04/2025
10.45
 3,145,100 10.58 10.58 10.41 90,700 5,400 1.0
28/04/2025
10.45
 2,704,100 10.63 10.67 10.45 48,400 144,000 -1.1
25/04/2025
10.54
 7,785,400 10.63 10.94 10.49 100 1,298,800 -15.7
24/04/2025
10.58
 3,929,600 10.76 10.76 10.45 214,700 262,200 -0.6
23/04/2025
10.72
 7,988,300 10.72 10.85 10.49 2,214,500 99,600 25.5
22/04/2025
10.36
 13,634,700 10.45 10.54 9.83 3,777,800 475,300 38.0
21/04/2025
10.54
 6,119,000 10.49 10.67 10.36 538,650 887,300 -4.2
18/04/2025
10.49
 7,581,300 10.54 10.67 10.45 141,300 315,400 -2.1
17/04/2025
10.49
 3,434,900 10.45 10.54 10.32 70,622 94,400 -0.3
16/04/2025
10.49
 5,318,700 10.54 10.58 10.41 483,604 149,600 3.9
15/04/2025
10.45
 12,952,900 10.27 10.76 10.10 1,049,503 634,300 4.7
14/04/2025
10.32
 7,659,300 10.27 10.45 10.19 305,600 641,500 -3.9
11/04/2025
10.10
 12,379,000 10.01 10.10 9.70 185,900 777,900 -6.7
10/04/2025
9.48
 511,400 9.48 9.48 9.48 0 600 -0.0
09/04/2025
8.86
 10,225,300 8.61 9.48 8.61 1,464,903 281,299 11.9
08/04/2025
9.26
 9,479,400 9.48 9.83 9.26 102,400 104,100 -0.0
04/04/2025
9.92
 12,230,200 9.43 10.19 9.43 276,113 182,700 1.0
03/04/2025
10.10
 11,935,900 10.36 10.58 10.10 295,796 1,017,198 -8.6
02/04/2025
10.85
 3,806,200 10.89 11.07 10.85 104,300 67,700 0.4
01/04/2025
10.85
 1,666,100 10.89 10.94 10.76 5,050 92,100 -1.1
31/03/2025
10.80
 6,387,600 10.67 10.94 10.58 936,400 298,600 7.7
28/03/2025
10.72
 6,660,600 10.94 10.98 10.72 9,302 345,600 -4.1
27/03/2025
10.94
 1,890,700 10.98 11.07 10.94 550 2,014 -0.0
26/03/2025
10.98
 4,364,900 10.98 11.11 10.89 448,405 900 5.6
25/03/2025
10.94
 4,179,000 11.07 11.07 10.89 0 0 0
24/03/2025
10.94
 4,745,700 10.98 11.07 10.85 46,300 205,800 -2.0
21/03/2025
11.03
 2,700,400 11.07 11.16 10.98 0 0 0
20/03/2025
11.11
 5,122,000 11.16 11.20 10.94 13,600 39,500 -0.3
19/03/2025
11.11
 5,510,800 11.11 11.25 11.03 6,800 6,860 -0.0
18/03/2025
11.07
 8,376,300 11.20 11.29 11.07 75,114 10,300 0.8
17/03/2025
11.11
 4,409,200 11.20 11.20 11.07 9,700 51,913 -0.5
14/03/2025
11.07
 8,415,000 11.07 11.16 10.94 47,000 646,800 -7.5
13/03/2025
11.07
 19,285,000 11.47 11.51 11.03 75,029 1,453,745 -17.7
12/03/2025
11.47
 7,468,300 11.69 11.73 11.47 92,500 108,355 -0.2
11/03/2025
11.65
 22,826,400 11.42 11.91 11.34 880,901 1,086,900 -2.8
10/03/2025
11.51
 14,937,100 11.25 11.60 11.25 1,741,600 19,700 22.3
07/03/2025
11.25
 6,632,500 11.34 11.42 11.25 122,000 79,700 0.5
06/03/2025
11.34
 5,742,400 11.20 11.34 11.11 12,100 56,400 -0.6
05/03/2025
11.16
 6,780,000 11.42 11.47 11.16 55,000 23,450 0.4
04/03/2025
11.42
 9,864,100 11.25 11.42 11.20 803,300 276,100 6.7
03/03/2025
11.25
 6,917,500 11.25 11.34 11.16 317,800 186,500 1.7
28/02/2025
11.20
 7,557,000 11.38 11.38 11.16 142,901 472,900 -4.2
27/02/2025
11.38
 11,188,600 11.47 11.47 11.16 323 559,401 -7.1
26/02/2025
11.42
 7,381,900 11.56 11.65 11.42 111 221,700 -2.9
25/02/2025
11.56
 9,996,000 11.47 11.60 11.42 1,015,100 600,000 5.5
24/02/2025
11.42
 5,581,900 11.51 11.51 11.34 6,900 254,380 -3.2
21/02/2025
11.47
 11,986,200 11.38 11.73 11.29 931,866 789,200 1.9
20/02/2025
11.38
 7,344,600 11.60 11.60 11.34 0 213,800 -2.8
19/02/2025
11.51
 11,307,600 11.38 11.60 11.38 263,500 433,602 -2.2
18/02/2025
11.34
 7,475,000 11.47 11.51 11.34 392,980 362,800 0.4
17/02/2025
11.34
 9,051,700 11.42 11.65 11.34 385,500 490,500 -1.4
14/02/2025
11.42
 10,737,500 11.56 11.60 11.34 601 740,800 -9.6
13/02/2025
11.51
 5,735,900 11.51 11.51 11.38 6,000 282,700 -3.6
12/02/2025
11.51
 16,844,200 11.25 11.69 11.25 213,100 349,900 -1.7
11/02/2025
11.25
 6,665,600 11.16 11.42 11.11 302,600 212,107 1.1
10/02/2025
11.11
 6,736,600 11.16 11.29 11.03 305,100 222,955 1.1
07/02/2025
11.11
 12,310,200 11.25 11.51 11.11 301,600 827,286 -6.7
06/02/2025
11.25
 6,404,500 11.25 11.34 11.11 126,700 146,700 -0.3
05/02/2025
11.25
 6,598,300 11.38 11.38 11.20 100 51,400 -0.7
04/02/2025
11.29
 14,495,700 11.11 11.47 11.11 654,100 147,900 6.4
03/02/2025
11.07
 7,566,600 10.85 11.16 10.85 196,200 790,000 -7.4
24/01/2025
10.85
 5,676,600 10.98 11.03 10.85 1,200 546,900 -6.7
23/01/2025
10.98
 8,456,900 10.89 11.07 10.85 298,700 2,856,800 -31.6
22/01/2025
10.89
 8,132,900 10.94 11.03 10.80 285,800 2,409,200 -26.2
21/01/2025
10.98
 10,371,200 11.03 11.11 10.80 1,131,400 2,603,741 -18.2
20/01/2025
10.98
 6,228,300 11.20 11.25 10.94 95,800 459,500 -4.6
17/01/2025
11.16
 9,503,900 11.11 11.29 11.03 531,900 12,971 6.6
16/01/2025
11.16
 8,552,900 11.11 11.20 10.94 413,431 268,900 1.8
15/01/2025
11.07
 22,423,000 10.41 11.16 10.36 1,062,515 406,523 8.0
14/01/2025
10.45
 4,803,000 10.54 10.63 10.36 105,967 224,100 -1.4
13/01/2025
10.45
 7,302,100 10.23 10.63 10.14 222,714 662,700 -5.3
10/01/2025
10.23
 7,366,100 10.14 10.45 10.10 43,800 161,300 -1.4
09/01/2025
10.10
 2,454,700 10.19 10.32 10.05 16,100 128,900 -1.3
08/01/2025
10.23
 2,293,000 10.05 10.27 10.05 55,800 51,700 0.0
07/01/2025
10.10
 4,271,800 10.23 10.45 10.01 197,100 266,700 -0.8
06/01/2025
10.27
 5,618,400 10.19 10.54 10.19 592,500 287,900 3.5
03/01/2025
10.14
 4,424,100 10.41 10.49 10.14 167,100 144,200 0.3
02/01/2025
10.36
 1,963,600 10.32 10.41 10.32 199,900 31,800 2.0
31/12/2024
10.32
 2,288,200 10.45 10.49 10.27 195,300 8,500 2.2
30/12/2024
10.45
 5,640,400 10.49 10.72 10.45 113,770 167,300 -0.7
27/12/2024
10.45
 5,375,800 10.36 10.54 10.19 641,100 0 7.5
26/12/2024
10.32
 4,004,500 10.36 10.58 10.27 193,255 308,600 -1.4
25/12/2024
10.36
 14,071,000 9.70 10.36 9.70 716,400 91,800 7.2
24/12/2024
9.70
 1,546,300 9.79 9.79 9.61 200 0 0.0
23/12/2024
9.74
 2,189,100 9.83 9.88 9.74 2,500 45,600 -0.5
20/12/2024
9.65
 1,225,800 9.70 9.74 9.61 0 69,700 -0.8
19/12/2024
9.65
 2,742,500 9.70 9.74 9.61 6,700 123,900 -1.3
18/12/2024
9.79
 1,885,100 9.74 9.83 9.70 7,500 137,150 -1.4

Chính sách bảo mật | Điều khoản sử dụng |