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

14.45
-0.05
(-0.34%)
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
(2025-11-04) 		0 0% 112,675,300 -428,900 -6.6
13.20
14.50
14.50
2 tháng
(2025-10-06) 		-1.20 -7.69% 312,555,600 -4,183,300 -62.7
13.20
15.85
14.50
3 tháng
(2025-09-05) 		-0.95 -6.19% 619,357,600 -2,094,600 -26.6
13.20
16.75
14.50
6 tháng
(2025-06-09) 		2.83 24.44% 1,523,694,400 -3,805,899 5.3
11.48
16.75
14.50
12 tháng
(2024-12-09) 		3.59 33.22% 2,400,889,100 -5,877,000 -23.2
9.52
16.75
14.50
24 tháng
(2023-12-15) 		0.70 5.14% 3,644,245,400 -9,406,929 -71.6
9.52
16.75
14.50
36 tháng
(2022-12-20) 		7.21 100.21% 5,509,148,900 1,329,913 83.2
6.66
16.75
14.50
60 tháng
(2020-12-30) 		3.08 27.23% 7,097,387,908 8,319,042 176.3
5.32
21.20
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
11.61
 3,912,300 11.79 11.88 11.61 21,100 355,200 -4.3
02/05/2024
11.70
 5,260,400 11.66 11.88 11.61 0 499,500 -6.5
26/04/2024
11.47
 3,034,300 11.34 11.52 11.34 13,500 31,200 -0.2
25/04/2024
11.47
 3,626,500 11.61 11.75 11.43 16,300 126,700 -1.4
24/04/2024
11.56
 5,373,700 11.25 11.61 11.20 977,100 253,800 9.2
23/04/2024
11.11
 5,873,300 11.56 11.61 11.02 232,700 1,348,600 -13.9
22/04/2024
11.52
 6,018,600 11.56 11.61 11.34 85,600 194,800 -1.4
19/04/2024
11.34
 9,669,800 11.79 11.79 11.20 570,400 317,500 3.0
17/04/2024
11.93
 6,370,300 12.29 12.43 11.93 15,500 865,800 -11.4
16/04/2024
12.20
 12,083,800 12.56 12.70 11.97 664,700 194,500 6.2
15/04/2024
12.74
 12,538,500 13.70 13.74 12.74 317,600 485,500 -2.7
12/04/2024
13.70
 4,949,700 13.70 13.79 13.65 72,700 372,800 -4.5
11/04/2024
13.61
 7,163,000 13.56 13.70 13.51 118,000 16,800 1.5
10/04/2024
13.65
 4,939,800 13.83 13.88 13.65 2,100 84,800 -1.3
09/04/2024
13.79
 4,473,900 13.70 13.79 13.61 57,800 55,900 0.0
08/04/2024
13.65
 7,840,900 13.79 13.83 13.65 16,900 1,804,600 -27.1
05/04/2024
13.74
 9,184,000 13.97 13.97 13.74 85,100 78,200 0.1
04/04/2024
14.01
 7,076,100 14.20 14.33 14.01 80,000 83,100 -0.0
03/04/2024
14.24
 24,821,000 14.15 14.69 14.15 2,299,000 1,072,600 19.5
02/04/2024
14.10
 7,134,400 14.01 14.10 13.88 146,300 105,000 0.7
01/04/2024
14.01
 8,406,800 14.01 14.29 13.92 4,700 192,800 -2.9
29/03/2024
13.97
 5,851,900 14.10 14.15 13.92 1,500 29,600 -0.4
28/03/2024
14.10
 5,748,800 14.33 14.33 14.06 12,500 320,600 -4.8
27/03/2024
14.24
 9,734,800 14.20 14.42 14.15 155,900 197,200 -0.6
26/03/2024
14.10
 7,322,400 14.15 14.15 13.97 8,600 26,400 -0.3
25/03/2024
14.10
 17,469,400 14.24 14.42 14.06 176,400 29,900 2.3
22/03/2024
14.06
 14,815,500 14.20 14.33 14.01 73,000 550,000 -7.4
21/03/2024
14.06
 16,971,300 13.79 14.06 13.70 489,000 155,000 5.1
20/03/2024
13.74
 5,989,500 13.65 13.74 13.56 25,100 156,200 -2.0
19/03/2024
13.65
 12,209,900 13.61 13.88 13.56 503,400 800 7.6
18/03/2024
13.65
 9,915,600 13.83 13.97 13.33 19,400 30,000 -0.2
15/03/2024
13.79
 5,858,500 13.79 14.01 13.74 500 125,900 -1.9
14/03/2024
13.79
 5,153,200 13.88 13.97 13.79 5,000 11,200 -0.1
13/03/2024
13.88
 4,818,500 13.88 13.88 13.74 23,700 3,600 0.3
12/03/2024
13.70
 3,442,900 13.74 13.79 13.65 4,300 1,900 0.0
11/03/2024
13.74
 4,271,700 13.79 14.01 13.70 2,900 64,300 -0.9
08/03/2024
13.79
 8,250,300 14.15 14.15 13.74 17,500 238,700 -3.4
07/03/2024
14.01
 5,546,300 13.92 14.06 13.92 4,000 13,300 -0.1
06/03/2024
14.01
 4,253,700 14.24 14.24 13.97 13,800 501,800 -7.6
05/03/2024
14.24
 8,421,000 14.29 14.47 14.20 14,200 8,200 0.1
04/03/2024
14.20
 6,688,700 14.33 14.38 14.15 3,000 48,200 -0.7
01/03/2024
14.24
 10,184,000 13.97 14.29 13.88 227,600 72,400 2.4
29/02/2024
13.92
 5,302,300 14.10 14.15 13.88 160,000 54,400 1.6
28/02/2024
14.06
 4,456,200 14.20 14.20 13.97 18,900 421,860 -6.3
27/02/2024
14.15
 5,624,300 14.01 14.15 13.97 1,149,000 91,900 16.4
26/02/2024
13.97
 6,232,300 13.79 13.97 13.65 1,350,200 137,400 18.5
23/02/2024
13.79
 10,103,700 14.15 14.24 13.79 1,030,450 635,100 6.2
22/02/2024
14.15
 5,291,600 14.15 14.38 14.10 0 238,028 -3.7
21/02/2024
14.15
 6,223,900 14.33 14.33 14.15 34,700 1,041,474 -15.8
20/02/2024
14.29
 7,282,500 14.42 14.47 14.24 1,800 784,000 -12.4
19/02/2024
14.38
 6,502,100 14.47 14.51 14.24 33,200 175,925 -2.3
16/02/2024
14.42
 5,051,200 14.65 14.65 14.38 29,410 66,900 -0.6
15/02/2024
14.51
 14,392,100 14.20 14.65 14.20 2,204,200 3,900 35.0
07/02/2024
14.10
 5,222,000 14.06 14.15 13.97 27,100 100,000 -1.1
06/02/2024
14.06
 3,417,800 14.10 14.10 13.97 46,700 70,000 -0.4
05/02/2024
14.06
 4,376,200 14.06 14.15 13.92 25,500 445,025 -6.5
02/02/2024
13.97
 4,875,200 14.06 14.29 13.97 16,300 823,200 -12.5
01/02/2024
13.97
 4,418,200 13.97 14.06 13.92 2,900 1,045,000 -16.1
31/01/2024
13.97
 5,193,600 14.20 14.38 13.97 3,000 70,600 -1.1
30/01/2024
14.20
 3,667,700 14.01 14.20 13.92 374,700 87,400 4.5
29/01/2024
13.97
 2,987,900 14.06 14.15 13.97 2,500 24,000 -0.3
26/01/2024
14.06
 2,281,400 14.15 14.20 14.01 34,000 12,200 0.3
25/01/2024
14.06
 2,378,700 14.10 14.15 14.01 1,300 22,600 -0.3
24/01/2024
14.10
 2,352,400 14.24 14.29 14.10 12,500 2,400 0.2
23/01/2024
14.24
 6,308,600 14.15 14.47 14.15 106,000 11,800 1.5
22/01/2024
14.06
 4,025,100 14.15 14.15 13.92 96,700 7,000 1.4
19/01/2024
14.06
 3,718,300 14.20 14.33 14.06 9,600 64,000 -0.9
18/01/2024
14.15
 4,167,400 14.10 14.20 13.97 156,900 1,200 2.4
17/01/2024
13.97
 4,060,000 14.10 14.24 13.97 7,000 24,000 -0.3
16/01/2024
14.06
 3,769,900 13.79 14.06 13.74 6,500 69,100 -0.9
15/01/2024
13.88
 3,500,900 14.01 14.10 13.88 10,000 30,700 -0.3
12/01/2024
13.97
 9,213,200 14.06 14.15 13.83 43,600 317,900 -4.2
11/01/2024
14.24
 5,868,200 14.20 14.33 14.10 65,100 5,200 0.9
10/01/2024
14.15
 8,730,900 14.51 14.51 14.15 5,700 4,800 0.0
09/01/2024
14.42
 10,455,000 14.65 14.65 14.33 12,600 287,700 -4.4
08/01/2024
14.60
 8,169,500 14.74 14.88 14.60 500 57,900 -0.9
05/01/2024
14.60
 8,849,500 14.56 14.69 14.47 3,800 20,500 -0.3
04/01/2024
14.47
 10,793,800 14.78 14.78 14.38 23,700 27,600 -0.1
03/01/2024
14.69
 18,826,000 14.15 14.78 14.10 278,100 12,300 4.3
02/01/2024
14.15
 9,416,500 14.24 14.33 13.97 3,600 4,700 -0.0
29/12/2023
14.01
 4,724,300 13.97 14.15 13.97 0 334,500 -5.2
28/12/2023
13.97
 4,507,600 14.01 14.15 13.97 119,200 123,100 -0.1
27/12/2023
14.01
 5,739,400 14.10 14.24 14.01 0 113,500 -1.8
26/12/2023
14.10
 12,843,000 13.79 14.33 13.83 125,500 19,600 1.6
25/12/2023
13.79
 6,101,600 13.70 13.88 13.70 32,200 3,600 0.4
22/12/2023
13.70
 5,200,900 13.92 14.01 13.70 41,800 208,500 -2.5
21/12/2023
13.92
 3,861,700 13.83 13.97 13.65 471,700 100 7.2
20/12/2023
13.83
 3,117,800 13.83 13.97 13.79 0 127,200 -1.9
19/12/2023
13.83
 3,435,200 13.65 13.83 13.51 132,500 4,200 1.9
18/12/2023
13.65
 3,637,200 13.70 13.83 13.51 126,500 22,800 1.6
15/12/2023
13.70
 4,990,300 13.65 13.97 13.56 327,800 7,600 4.8
14/12/2023
13.65
 5,059,300 13.88 14.15 13.65 81,800 0 1.2
13/12/2023
13.88
 8,073,100 14.01 14.33 13.70 6,400 31,300 -0.4
12/12/2023
14.01
 3,936,400 14.10 14.24 13.97 0 49,600 -0.8
11/12/2023
14.10
 4,461,900 14.20 14.24 13.92 2,400 10,000 -0.1
08/12/2023
14.20
 5,689,600 14.24 14.38 14.06 107,200 0 1.7
07/12/2023
14.24
 11,377,900 14.33 14.38 13.88 300,100 83,800 3.4
06/12/2023
14.33
 10,066,200 13.88 14.51 14.06 8,000 81,700 -1.2
05/12/2023
13.88
 6,416,500 14.06 14.15 13.88 2,000 45,400 -0.7
04/12/2023
14.06
 11,288,900 13.29 14.15 13.51 121,500 27,900 1.4

Chính sách bảo mật | Điều khoản sử dụng |