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

9.30
-0.24
(-2.52%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2024
9.74
 2,077,100 9.83 9.88 9.70 22,900 26,359 -0.0
16/12/2024
9.83
 1,631,700 9.83 9.92 9.74 22,300 48,535 -0.3
13/12/2024
9.83
 2,482,400 10.01 10.01 9.83 5,600 90,700 -1.0
12/12/2024
10.01
 1,417,400 10.10 10.10 10.01 162,900 34,600 1.5
11/12/2024
10.01
 2,111,000 10.05 10.19 9.96 42,600 64,710 -0.3
10/12/2024
10.05
 2,062,300 10.05 10.14 10.05 54,100 22,235 0.4
09/12/2024
10.05
 2,494,300 10.05 10.14 10.01 251,100 400 2.9
06/12/2024
10.01
 3,140,100 10.14 10.19 9.96 0 173,200 -2.0
05/12/2024
10.05
 3,846,000 9.83 10.05 9.70 128,900 73,500 0.6
04/12/2024
9.83
 2,611,400 10.10 10.14 9.83 81,300 30,100 0.6
03/12/2024
10.05
 1,896,400 10.10 10.10 10.01 1,100 40,900 -0.5
02/12/2024
10.05
 7,101,000 9.74 10.23 9.74 354,600 137,300 2.4
29/11/2024
9.70
 1,282,700 9.79 9.79 9.65 43,166 71,300 -0.3
28/11/2024
9.70
 1,364,500 9.74 9.83 9.65 39,000 11,700 0.3
27/11/2024
9.70
 1,725,900 9.74 9.83 9.65 23,000 115,700 -1.0
26/11/2024
9.79
 1,924,000 9.74 9.88 9.74 63,000 19,601 0.5
25/11/2024
9.74
 1,485,500 9.79 9.83 9.65 2,600 98,200 -1.1
22/11/2024
9.74
 4,318,400 9.61 9.92 9.61 531,400 229,700 3.3
21/11/2024
9.65
 1,210,900 9.57 9.70 9.57 400,000 53,800 3.8
20/11/2024
9.57
 3,490,300 9.43 9.74 9.34 981,700 14,300 10.5
19/11/2024
9.39
 1,993,400 9.52 9.65 9.34 363,100 36,000 3.5
18/11/2024
9.52
 2,361,900 9.48 9.57 9.39 238,700 38,800 2.1
15/11/2024
9.48
 3,199,600 9.74 9.74 9.48 110,400 89,400 0.2
14/11/2024
9.74
 2,918,100 10.05 10.05 9.70 23,300 100,415 -0.9
13/11/2024
10.01
 2,203,200 10.14 10.14 9.88 17,600 75,700 -0.7
12/11/2024
10.10
 2,571,500 10.10 10.23 10.05 248,100 106,600 1.6
11/11/2024
10.05
 3,325,100 9.96 10.10 9.88 319,200 21,400 3.3
08/11/2024
10.01
 1,816,800 10.10 10.14 10.01 301,200 93,600 2.3
07/11/2024
10.10
 1,989,600 10.19 10.23 10.05 300 51,800 -0.6
06/11/2024
10.14
 1,942,500 9.96 10.14 9.92 0 0 0
05/11/2024
9.92
 1,583,800 9.92 10.01 9.88 100 9,200 -0.1
04/11/2024
9.88
 6,919,000 10.32 10.32 9.83 19,900 536,900 -5.8
01/11/2024
10.32
 2,432,800 10.36 10.41 10.27 7,200 50,400 -0.5
31/10/2024
10.36
 1,737,300 10.49 10.49 10.36 300 400 -0.0
30/10/2024
10.45
 3,017,000 10.32 10.58 10.32 122,400 0 1.4
29/10/2024
10.32
 1,654,300 10.36 10.45 10.32 22,500 0 0.3
28/10/2024
10.32
 1,469,400 10.32 10.36 10.27 0 700 -0.0
25/10/2024
10.27
 2,317,800 10.36 10.36 10.27 72,000 100 0.8
24/10/2024
10.32
 2,262,000 10.49 10.54 10.32 20,100 12,400 0.1
23/10/2024
10.45
 2,871,900 10.27 10.58 10.27 41,000 900 0.5
22/10/2024
10.36
 3,434,600 10.45 10.54 10.32 9,000 140,900 -1.5
21/10/2024
10.45
 2,660,300 10.54 10.67 10.45 0 62,500 -0.7
18/10/2024
10.54
 3,276,100 10.63 10.72 10.54 3,400 40,300 -0.4
17/10/2024
10.63
 4,272,900 10.58 10.63 10.41 900 412,300 -4.9
16/10/2024
10.58
 3,029,400 10.76 10.76 10.54 700 12,600 -0.1
15/10/2024
10.67
 4,614,000 10.80 10.94 10.63 19,600 163,800 -1.8
14/10/2024
10.85
 7,510,600 10.76 10.98 10.67 519,900 1,200 6.3
11/10/2024
10.63
 3,773,900 10.58 10.76 10.54 53,800 14,500 0.5
10/10/2024
10.58
 2,871,700 10.72 10.80 10.58 28,000 0 0.3
09/10/2024
10.67
 4,189,000 10.63 10.80 10.58 13,400 700 0.2
08/10/2024
10.54
 2,829,300 10.49 10.63 10.45 61,300 700 0.7
07/10/2024
10.45
 3,789,000 10.58 10.63 10.45 300 338,900 -4.0
04/10/2024
10.54
 3,597,700 10.58 10.67 10.54 0 329,900 -3.9
03/10/2024
10.58
 9,773,400 10.89 10.98 10.54 800 734,200 -8.9
02/10/2024
10.80
 5,091,000 11.03 11.03 10.80 14,000 388,800 -4.6
01/10/2024
11.07
 12,027,300 10.80 11.29 10.80 616,800 140,000 5.8
30/09/2024
10.76
 5,831,300 10.72 10.89 10.67 743,100 43,100 8.5
27/09/2024
10.72
 5,037,300 10.76 10.89 10.67 120,500 26,500 1.1
26/09/2024
10.72
 7,788,900 10.89 11.07 10.72 50,000 362,000 -3.8
25/09/2024
10.85
 7,088,500 10.76 10.98 10.76 628,900 65,500 6.9
24/09/2024
10.76
 2,811,200 10.76 10.85 10.67 0 124,700 -1.5
23/09/2024
10.72
 6,372,700 10.63 10.98 10.63 545,600 172,800 4.6
20/09/2024
10.67
 3,659,500 10.85 10.85 10.67 4,200 45,600 -0.5
19/09/2024
10.76
 5,866,100 10.54 10.89 10.49 434,400 55,400 4.5
18/09/2024
10.54
 3,028,200 10.63 10.67 10.49 23,800 51,400 -0.3
17/09/2024
10.63
 4,494,000 10.27 10.63 10.23 164,800 114,200 0.6
16/09/2024
10.27
 3,275,700 10.45 10.58 10.27 64,600 9,400 0.6
13/09/2024
10.49
 3,052,400 10.41 10.54 10.36 134,400 164,300 -0.3
12/09/2024
10.41
 2,488,400 10.54 10.54 10.41 22,000 33,200 -0.1
11/09/2024
10.41
 4,938,800 10.32 10.54 10.27 330,400 199,100 1.6
10/09/2024
10.45
 5,405,500 10.80 10.80 10.45 6,200 170,400 -2.0
09/09/2024
10.72
 4,622,500 10.80 10.98 10.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |