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)
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
30/10/2024
10.97
 3,017,000 10.83 11.11 10.83 122,400 0 1.4
29/10/2024
10.83
 1,654,300 10.88 10.97 10.83 22,500 0 0.3
28/10/2024
10.83
 1,469,400 10.83 10.88 10.79 0 700 -0.0
25/10/2024
10.79
 2,317,800 10.88 10.88 10.79 72,000 100 0.8
24/10/2024
10.83
 2,262,000 11.02 11.07 10.83 20,100 12,400 0.1
23/10/2024
10.97
 2,871,900 10.79 11.11 10.79 41,000 900 0.5
22/10/2024
10.88
 3,434,600 10.97 11.07 10.83 9,000 140,900 -1.5
21/10/2024
10.97
 2,660,300 11.07 11.21 10.97 0 62,500 -0.7
18/10/2024
11.07
 3,276,100 11.16 11.25 11.07 3,400 40,300 -0.4
17/10/2024
11.16
 4,272,900 11.11 11.16 10.93 900 412,300 -4.9
16/10/2024
11.11
 3,029,400 11.30 11.30 11.07 700 12,600 -0.1
15/10/2024
11.21
 4,614,000 11.35 11.48 11.16 19,600 163,800 -1.8
14/10/2024
11.39
 7,510,600 11.30 11.53 11.21 519,900 1,200 6.3
11/10/2024
11.16
 3,773,900 11.11 11.30 11.07 53,800 14,500 0.5
10/10/2024
11.11
 2,871,700 11.25 11.35 11.11 28,000 0 0.3
09/10/2024
11.21
 4,189,000 11.16 11.35 11.11 13,400 700 0.2
08/10/2024
11.07
 2,829,300 11.02 11.16 10.97 61,300 700 0.7
07/10/2024
10.97
 3,789,000 11.11 11.16 10.97 300 338,900 -4.0
04/10/2024
11.07
 3,597,700 11.11 11.21 11.07 0 329,900 -3.9
03/10/2024
11.11
 9,773,400 11.44 11.53 11.07 800 734,200 -8.9
02/10/2024
11.35
 5,091,000 11.58 11.58 11.35 14,000 388,800 -4.6
01/10/2024
11.62
 12,027,300 11.35 11.86 11.35 616,800 140,000 5.8
30/09/2024
11.30
 5,831,300 11.25 11.44 11.21 743,100 43,100 8.5
27/09/2024
11.25
 5,037,300 11.30 11.44 11.21 120,500 26,500 1.1
26/09/2024
11.25
 7,788,900 11.44 11.62 11.25 50,000 362,000 -3.8
25/09/2024
11.39
 7,088,500 11.30 11.53 11.30 628,900 65,500 6.9
24/09/2024
11.30
 2,811,200 11.30 11.39 11.21 0 124,700 -1.5
23/09/2024
11.25
 6,372,700 11.16 11.53 11.16 545,600 172,800 4.6
20/09/2024
11.21
 3,659,500 11.39 11.39 11.21 4,200 45,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |