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

10.10
0.05
(0.50%)
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)
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
06/09/2024
10.89
 6,407,800 10.67 11.07 10.67 190,300 47,300 1.7
05/09/2024
10.76
 5,074,500 11.07 11.07 10.72 101,200 124,300 -0.3
04/09/2024
11.03
 12,305,400 10.32 11.07 10.27 753,800 278,200 5.7
30/08/2024
10.41
 2,765,500 10.36 10.54 10.36 87,300 14,700 0.9
29/08/2024
10.36
 2,453,200 10.41 10.54 10.36 524,500 155,100 4.4
28/08/2024
10.41
 3,746,500 10.54 10.54 10.27 101,600 24,400 0.9
27/08/2024
10.49
 3,549,900 10.54 10.58 10.41 135,600 20,800 1.4
26/08/2024
10.58
 3,461,200 10.80 10.85 10.58 94,400 100 1.1
23/08/2024
10.63
 5,027,900 10.49 10.67 10.41 265,400 61,800 2.4
22/08/2024
10.58
 3,407,600 10.80 10.80 10.54 23,400 20,800 0.0
21/08/2024
10.76
 5,561,200 10.63 10.98 10.63 421,500 142,300 3.4
20/08/2024
10.67
 6,432,100 10.41 10.80 10.32 98,800 217,000 -1.4
19/08/2024
10.36
 5,246,500 10.58 10.72 10.36 9,300 57,800 -0.6
16/08/2024
10.49
 6,840,300 10.32 10.54 10.27 6,100 86,500 -0.9
15/08/2024
10.23
 7,258,500 9.88 10.41 9.88 890,900 211,400 7.8
14/08/2024
9.88
 2,732,300 10.10 10.10 9.83 2,200 87,200 -1.0
13/08/2024
10.01
 4,370,200 10.10 10.10 9.83 53,100 296,200 -2.7
12/08/2024
10.05
 5,958,900 9.65 10.19 9.61 640,300 52,000 6.6
09/08/2024
9.65
 3,074,400 9.79 9.79 9.48 23,950 572,900 -5.9
08/08/2024
9.52
 9,456,100 8.95 9.52 8.90 391,800 504,300 -1.2
07/08/2024
8.90
 2,514,400 9.17 9.17 8.86 71,800 671,700 -6.1
06/08/2024
8.95
 2,863,600 8.90 9.08 8.69 191,400 509,800 -3.2
05/08/2024
8.86
 6,716,800 9.30 9.43 8.86 21,200 509,800 -5.0
02/08/2024
9.52
 4,306,200 9.52 9.57 9.21 173,200 595,900 -4.5
01/08/2024
9.61
 3,154,300 10.01 10.05 9.48 4,400 370,400 -4.0
31/07/2024
9.96
 1,857,900 9.96 10.05 9.92 7,400 4,700 0.0
30/07/2024
9.88
 1,589,200 10.01 10.05 9.88 16,900 10,000 0.1
29/07/2024
10.01
 1,103,200 10.10 10.19 10.01 16,900 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |