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

11.50
0.10
(0.88%)
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
(2026-05-13) 		-0.80 -6.53% 63,689,800 -171,403 0
11.35
12.25
11.40
2 tháng
(2026-04-13) 		-1.45 -11.24% 195,280,500 -1,875,257 0
11.35
12.95
11.40
3 tháng
(2026-03-16) 		-0.90 -7.29% 336,934,300 1,195,003 27.7
11.25
12.95
11.40
6 tháng
(2025-12-15) 		-1.73 -13.14% 621,767,600 7,409,003 107.4
11
13.77
11.40
12 tháng
(2025-06-17) 		0.01 0.10% 2,147,824,300 5,522,804 135.3
11
16.36
11.40
24 tháng
(2024-06-24) 		0.34 3.01% 3,488,909,100 3,185,603 104.9
9.30
16.36
11.40
36 tháng
(2023-06-28) 		-1.16 -9.18% 5,290,346,100 5,838,074 159.1
9.30
16.36
11.40
60 tháng
(2021-07-08) 		-2.70 -19.06% 7,728,559,574 15,436,245 279.3
5.19
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
11.30
 5,866,100 11.07 11.44 11.02 434,400 55,400 4.5
18/09/2024
11.07
 3,028,200 11.16 11.21 11.02 23,800 51,400 -0.3
17/09/2024
11.16
 4,494,000 10.79 11.16 10.74 164,800 114,200 0.6
16/09/2024
10.79
 3,275,700 10.97 11.11 10.79 64,600 9,400 0.6
13/09/2024
11.02
 3,052,400 10.93 11.07 10.88 134,400 164,300 -0.3
12/09/2024
10.93
 2,488,400 11.07 11.07 10.93 22,000 33,200 -0.1
11/09/2024
10.93
 4,938,800 10.83 11.07 10.79 330,400 199,100 1.6
10/09/2024
10.97
 5,405,500 11.35 11.35 10.97 6,200 170,400 -2.0
09/09/2024
11.25
 4,622,500 11.35 11.53 11.21 0 0 0
06/09/2024
11.44
 6,407,800 11.21 11.62 11.21 190,300 47,300 1.7
05/09/2024
11.30
 5,074,500 11.62 11.62 11.25 101,200 124,300 -0.3
04/09/2024
11.58
 12,305,400 10.83 11.62 10.79 753,800 278,200 5.7
30/08/2024
10.93
 2,765,500 10.88 11.07 10.88 87,300 14,700 0.9
29/08/2024
10.88
 2,453,200 10.93 11.07 10.88 524,500 155,100 4.4
28/08/2024
10.93
 3,746,500 11.07 11.07 10.79 101,600 24,400 0.9
27/08/2024
11.02
 3,549,900 11.07 11.11 10.93 135,600 20,800 1.4
26/08/2024
11.11
 3,461,200 11.35 11.39 11.11 94,400 100 1.1
23/08/2024
11.16
 5,027,900 11.02 11.21 10.93 265,400 61,800 2.4
22/08/2024
11.11
 3,407,600 11.35 11.35 11.07 23,400 20,800 0.0
21/08/2024
11.30
 5,561,200 11.16 11.53 11.16 421,500 142,300 3.4
20/08/2024
11.21
 6,432,100 10.93 11.35 10.83 98,800 217,000 -1.4
19/08/2024
10.88
 5,246,500 11.11 11.25 10.88 9,300 57,800 -0.6
16/08/2024
11.02
 6,840,300 10.83 11.07 10.79 6,100 86,500 -0.9
15/08/2024
10.74
 7,258,500 10.37 10.93 10.37 890,900 211,400 7.8
14/08/2024
10.37
 2,732,300 10.60 10.60 10.32 2,200 87,200 -1.0
13/08/2024
10.51
 4,370,200 10.60 10.60 10.32 53,100 296,200 -2.7
12/08/2024
10.55
 5,958,900 10.14 10.69 10.09 640,300 52,000 6.6
09/08/2024
10.14
 3,074,400 10.28 10.28 9.95 23,950 572,900 -5.9
08/08/2024
10.00
 9,456,100 9.39 10.00 9.35 391,800 504,300 -1.2
07/08/2024
9.35
 2,514,400 9.62 9.62 9.30 71,800 671,700 -6.1
06/08/2024
9.39
 2,863,600 9.35 9.53 9.12 191,400 509,800 -3.2
05/08/2024
9.30
 6,716,800 9.76 9.90 9.30 21,200 509,800 -5.0
02/08/2024
10.00
 4,306,200 10.00 10.04 9.67 173,200 595,900 -4.5
01/08/2024
10.09
 3,154,300 10.51 10.55 9.95 4,400 370,400 -4.0
31/07/2024
10.46
 1,857,900 10.46 10.55 10.42 7,400 4,700 0.0
30/07/2024
10.37
 1,589,200 10.51 10.55 10.37 16,900 10,000 0.1
29/07/2024
10.51
 1,103,200 10.60 10.69 10.51 16,900 10,000 0.1
26/07/2024
10.55
 1,374,900 10.51 10.60 10.46 9,800 0 0.1
25/07/2024
10.42
 1,207,400 10.46 10.51 10.37 1,000 4,000 -0.0
24/07/2024
10.55
 2,688,200 10.42 10.60 10.23 3,700 0 0.0
23/07/2024
10.51
 1,884,900 10.79 10.83 10.46 50,100 17,700 0.4
22/07/2024
10.74
 2,953,200 10.88 10.88 10.51 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
10.88
 2,206,600 11.07 11.11 10.83 4,700 129,300 -1.5
18/07/2024
10.89
 2,395,400 10.94 10.94 10.72 5,400 16,600 -0.1
17/07/2024
10.89
 3,000,400 11.07 11.11 10.63 131,800 137,700 -0.0
16/07/2024
11.03
 2,346,700 11.11 11.16 11.03 168,100 500 2.1
15/07/2024
11.03
 1,476,900 11.20 11.20 11.03 1,100 1,300 -0.0
12/07/2024
11.11
 2,285,400 11.25 11.25 11.07 8,600 72,000 -0.8
11/07/2024
11.20
 2,789,900 11.34 11.38 11.20 17,000 38,300 -0.3
10/07/2024
11.25
 2,730,600 11.34 11.38 11.20 9,200 70,000 -0.8
09/07/2024
11.25
 3,227,800 11.20 11.25 11.11 73,000 4,400 0.9
08/07/2024
11.16
 2,431,600 11.11 11.25 11.07 4,400 54,200 -0.6
05/07/2024
11.07
 2,140,000 11.11 11.25 11.03 4,700 1,400 0.0
04/07/2024
11.11
 1,710,600 11.16 11.25 11.07 9,400 0 0.1
03/07/2024
11.16
 2,234,700 11.03 11.25 10.94 138,300 1,600 1.7
02/07/2024
10.94
 1,364,800 10.89 11.07 10.89 4,500 25,400 -0.3
01/07/2024
10.89
 1,417,100 10.89 10.94 10.72 15,400 28,400 -0.2
28/06/2024
10.80
 3,447,600 11.16 11.16 10.80 6,500 92,300 -1.1
27/06/2024
11.11
 1,718,800 11.03 11.16 11.03 7,000 60,100 -0.7
26/06/2024
11.07
 2,646,900 11.16 11.29 11.07 600 0 0.0
25/06/2024
11.20
 2,082,800 11.16 11.25 11.11 85,300 9,400 1.0
24/06/2024
11.11
 4,579,100 11.25 11.42 11.07 109,500 5,200 1.3
21/06/2024
11.16
 3,333,600 11.29 11.38 11.16 60,500 251,900 -2.4
20/06/2024
11.29
 3,969,900 11.42 11.51 11.25 11,300 90,500 -1.0
19/06/2024
11.47
 3,015,200 11.60 11.60 11.38 47,100 78,500 -0.4
18/06/2024
11.51
 2,463,100 11.56 11.60 11.47 1,100 39,800 -0.5
17/06/2024
11.47
 4,370,900 11.65 11.69 11.47 41,800 20,000 0.3
14/06/2024
11.65
 5,149,800 11.78 11.96 11.65 18,500 9,600 0.1
13/06/2024
11.73
 3,689,500 11.87 11.87 11.73 8,600 20,000 -0.2
12/06/2024
11.78
 3,292,700 11.69 11.82 11.69 84,600 10,500 1.0
11/06/2024
11.69
 4,834,300 11.87 11.91 11.65 2,200 170,900 -2.2

Chính sách bảo mật | Điều khoản sử dụng |