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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
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)
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
10/06/2024
11.82
 6,524,100 12.04 12.13 11.78 14,623 659,000 -8.7
07/06/2024
12.00
 4,672,700 12.18 12.22 11.96 200 2,000 -0.0
06/06/2024
12.04
 13,594,800 11.91 12.31 11.87 298,300 158,200 1.9
05/06/2024
11.82
 8,300,900 11.73 11.91 11.73 763,400 10,500 10.1
04/06/2024
11.69
 4,506,400 11.91 11.91 11.69 100 48,100 -0.6
03/06/2024
11.82
 5,686,000 11.87 11.87 11.73 218,600 93,300 1.7
31/05/2024
11.69
 2,718,800 11.69 11.78 11.56 90,000 182,200 -1.2
30/05/2024
11.69
 7,597,300 11.47 11.87 11.42 48,000 84,200 -0.5
29/05/2024
11.60
 5,448,100 11.56 11.78 11.47 256,500 20,500 3.1
28/05/2024
11.56
 3,747,000 11.38 11.60 11.38 440,500 14,400 5.5
27/05/2024
11.42
 2,910,000 11.47 11.56 11.38 800 400 0.0
24/05/2024
11.51
 9,032,600 11.78 11.82 11.29 14,900 363,900 -4.6
23/05/2024
11.82
 5,495,400 11.73 11.96 11.69 82,100 144,300 -0.8
22/05/2024
11.73
 5,535,600 11.87 11.96 11.65 5,000 177,400 -2.3
21/05/2024
11.73
 5,784,500 11.87 11.87 11.60 14,600 670,300 -8.7
20/05/2024
11.87
 7,293,200 11.73 11.96 11.69 190,200 87,400 1.4
17/05/2024
11.65
 4,383,300 11.65 11.73 11.56 87,700 180,100 -1.2
16/05/2024
11.60
 8,562,100 11.51 11.87 11.51 305,400 230,300 0.9
15/05/2024
11.42
 4,834,600 11.29 11.47 11.20 601,200 32,700 7.3
14/05/2024
11.25
 5,061,100 11.34 11.42 11.25 164,600 1,160,600 -12.7
13/05/2024
11.29
 3,379,100 11.38 11.42 11.20 11,500 200,300 -2.4
10/05/2024
11.34
 4,565,100 11.42 11.51 11.20 170,400 97,100 0.9
09/05/2024
11.38
 5,924,100 11.47 11.65 11.34 157,800 658,100 -6.5
08/05/2024
11.38
 7,681,500 11.51 11.51 11.34 75,100 1,534,400 -18.7
07/05/2024
11.60
 3,434,600 11.78 11.78 11.56 112,200 206,700 -1.2
06/05/2024
11.69
 8,167,100 11.38 11.69 11.29 884,300 5,000 11.4
03/05/2024
11.34
 3,912,300 11.51 11.60 11.34 21,100 355,200 -4.3
02/05/2024
11.42
 5,260,400 11.38 11.60 11.34 0 499,500 -6.5
26/04/2024
11.20
 3,034,300 11.07 11.25 11.07 13,500 31,200 -0.2
25/04/2024
11.20
 3,626,500 11.34 11.47 11.16 16,300 126,700 -1.4
24/04/2024
11.29
 5,373,700 10.98 11.34 10.94 977,100 253,800 9.2
23/04/2024
10.85
 5,873,300 11.29 11.34 10.76 232,700 1,348,600 -13.9
22/04/2024
11.25
 6,018,600 11.29 11.34 11.07 85,600 194,800 -1.4
19/04/2024
11.07
 9,669,800 11.51 11.51 10.94 570,400 317,500 3.0
17/04/2024
11.65
 6,370,300 12.00 12.13 11.65 15,500 865,800 -11.4
16/04/2024
11.91
 12,083,800 12.27 12.40 11.69 664,700 194,500 6.2
15/04/2024
12.44
 12,538,500 13.37 13.42 12.44 317,600 485,500 -2.7
12/04/2024
13.37
 4,949,700 13.37 13.46 13.33 72,700 372,800 -4.5
11/04/2024
13.28
 7,163,000 13.24 13.37 13.20 118,000 16,800 1.5
10/04/2024
13.33
 4,939,800 13.51 13.55 13.33 2,100 84,800 -1.3
09/04/2024
13.46
 4,473,900 13.37 13.46 13.28 57,800 55,900 0.0
08/04/2024
13.33
 7,840,900 13.46 13.51 13.33 16,900 1,804,600 -27.1
05/04/2024
13.42
 9,184,000 13.64 13.64 13.42 85,100 78,200 0.1
04/04/2024
13.68
 7,076,100 13.86 13.99 13.68 80,000 83,100 -0.0
03/04/2024
13.90
 24,821,000 13.82 14.35 13.82 2,299,000 1,072,600 19.5
02/04/2024
13.77
 7,134,400 13.68 13.77 13.55 146,300 105,000 0.7
01/04/2024
13.68
 8,406,800 13.68 13.95 13.59 4,700 192,800 -2.9
29/03/2024
13.64
 5,851,900 13.77 13.82 13.59 1,500 29,600 -0.4
28/03/2024
13.77
 5,748,800 13.99 13.99 13.73 12,500 320,600 -4.8
27/03/2024
13.90
 9,734,800 13.86 14.08 13.82 155,900 197,200 -0.6
26/03/2024
13.77
 7,322,400 13.82 13.82 13.64 8,600 26,400 -0.3
25/03/2024
13.77
 17,469,400 13.90 14.08 13.73 176,400 29,900 2.3
22/03/2024
13.73
 14,815,500 13.86 13.99 13.68 73,000 550,000 -7.4
21/03/2024
13.73
 16,971,300 13.46 13.73 13.37 489,000 155,000 5.1
20/03/2024
13.42
 5,989,500 13.33 13.42 13.24 25,100 156,200 -2.0
19/03/2024
13.33
 12,209,900 13.28 13.55 13.24 503,400 800 7.6
18/03/2024
13.33
 9,915,600 13.51 13.64 13.02 19,400 30,000 -0.2
15/03/2024
13.46
 5,858,500 13.46 13.68 13.42 500 125,900 -1.9
14/03/2024
13.46
 5,153,200 13.55 13.64 13.46 5,000 11,200 -0.1
13/03/2024
13.55
 4,818,500 13.55 13.55 13.42 23,700 3,600 0.3
12/03/2024
13.37
 3,442,900 13.42 13.46 13.33 4,300 1,900 0.0
11/03/2024
13.42
 4,271,700 13.46 13.68 13.37 2,900 64,300 -0.9

Chính sách bảo mật | Điều khoản sử dụng |