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

12.50
0
(0%)
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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
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)
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
08/03/2024
13.46
 8,250,300 13.82 13.82 13.42 17,500 238,700 -3.4
07/03/2024
13.68
 5,546,300 13.59 13.73 13.59 4,000 13,300 -0.1
06/03/2024
13.68
 4,253,700 13.90 13.90 13.64 13,800 501,800 -7.6
05/03/2024
13.90
 8,421,000 13.95 14.13 13.86 14,200 8,200 0.1
04/03/2024
13.86
 6,688,700 13.99 14.04 13.82 3,000 48,200 -0.7
01/03/2024
13.90
 10,184,000 13.64 13.95 13.55 227,600 72,400 2.4
29/02/2024
13.59
 5,302,300 13.77 13.82 13.55 160,000 54,400 1.6
28/02/2024
13.73
 4,456,200 13.86 13.86 13.64 18,900 421,860 -6.3
27/02/2024
13.82
 5,624,300 13.68 13.82 13.64 1,149,000 91,900 16.4
26/02/2024
13.64
 6,232,300 13.46 13.64 13.33 1,350,200 137,400 18.5
23/02/2024
13.46
 10,103,700 13.82 13.90 13.46 1,030,450 635,100 6.2
22/02/2024
13.82
 5,291,600 13.82 14.04 13.77 0 238,028 -3.7
21/02/2024
13.82
 6,223,900 13.99 13.99 13.82 34,700 1,041,474 -15.8
20/02/2024
13.95
 7,282,500 14.08 14.13 13.90 1,800 784,000 -12.4
19/02/2024
14.04
 6,502,100 14.13 14.17 13.90 33,200 175,925 -2.3
16/02/2024
14.08
 5,051,200 14.30 14.30 14.04 29,410 66,900 -0.6
15/02/2024
14.17
 14,392,100 13.86 14.30 13.86 2,204,200 3,900 35.0
07/02/2024
13.77
 5,222,000 13.73 13.82 13.64 27,100 100,000 -1.1
06/02/2024
13.73
 3,417,800 13.77 13.77 13.64 46,700 70,000 -0.4
05/02/2024
13.73
 4,376,200 13.73 13.82 13.59 25,500 445,025 -6.5
02/02/2024
13.64
 4,875,200 13.73 13.95 13.64 16,300 823,200 -12.5
01/02/2024
13.64
 4,418,200 13.64 13.73 13.59 2,900 1,045,000 -16.1
31/01/2024
13.64
 5,193,600 13.86 14.04 13.64 3,000 70,600 -1.1
30/01/2024
13.86
 3,667,700 13.68 13.86 13.59 374,700 87,400 4.5
29/01/2024
13.64
 2,987,900 13.73 13.82 13.64 2,500 24,000 -0.3
26/01/2024
13.73
 2,281,400 13.82 13.86 13.68 34,000 12,200 0.3
25/01/2024
13.73
 2,378,700 13.77 13.82 13.68 1,300 22,600 -0.3
24/01/2024
13.77
 2,352,400 13.90 13.95 13.77 12,500 2,400 0.2
23/01/2024
13.90
 6,308,600 13.82 14.13 13.82 106,000 11,800 1.5
22/01/2024
13.73
 4,025,100 13.82 13.82 13.59 96,700 7,000 1.4
19/01/2024
13.73
 3,718,300 13.86 13.99 13.73 9,600 64,000 -0.9
18/01/2024
13.82
 4,167,400 13.77 13.86 13.64 156,900 1,200 2.4
17/01/2024
13.64
 4,060,000 13.77 13.90 13.64 7,000 24,000 -0.3
16/01/2024
13.73
 3,769,900 13.46 13.73 13.42 6,500 69,100 -0.9
15/01/2024
13.55
 3,500,900 13.68 13.77 13.55 10,000 30,700 -0.3
12/01/2024
13.64
 9,213,200 13.73 13.82 13.51 43,600 317,900 -4.2
11/01/2024
13.90
 5,868,200 13.86 13.99 13.77 65,100 5,200 0.9
10/01/2024
13.82
 8,730,900 14.17 14.17 13.82 5,700 4,800 0.0
09/01/2024
14.08
 10,455,000 14.30 14.30 13.99 12,600 287,700 -4.4
08/01/2024
14.26
 8,169,500 14.39 14.52 14.26 500 57,900 -0.9
05/01/2024
14.26
 8,849,500 14.21 14.35 14.13 3,800 20,500 -0.3
04/01/2024
14.13
 10,793,800 14.44 14.44 14.04 23,700 27,600 -0.1
03/01/2024
14.35
 18,826,000 13.82 14.44 13.77 278,100 12,300 4.3
02/01/2024
13.82
 9,416,500 13.90 13.99 13.64 3,600 4,700 -0.0
29/12/2023
13.68
 4,724,300 13.64 13.82 13.64 0 334,500 -5.2
28/12/2023
13.64
 4,507,600 13.68 13.82 13.64 119,200 123,100 -0.1
27/12/2023
13.68
 5,739,400 13.77 13.90 13.68 0 113,500 -1.8
26/12/2023
13.77
 12,843,000 13.46 13.99 13.51 125,500 19,600 1.6
25/12/2023
13.46
 6,101,600 13.37 13.55 13.37 32,200 3,600 0.4
22/12/2023
13.37
 5,200,900 13.59 13.68 13.37 41,800 208,500 -2.5
21/12/2023
13.59
 3,861,700 13.51 13.64 13.33 471,700 100 7.2
20/12/2023
13.51
 3,117,800 13.51 13.64 13.46 0 127,200 -1.9
19/12/2023
13.51
 3,435,200 13.33 13.51 13.20 132,500 4,200 1.9
18/12/2023
13.33
 3,637,200 13.37 13.51 13.20 126,500 22,800 1.6
15/12/2023
13.37
 4,990,300 13.33 13.64 13.24 327,800 7,600 4.8
14/12/2023
13.33
 5,059,300 13.55 13.82 13.33 81,800 0 1.2
13/12/2023
13.55
 8,073,100 13.68 13.99 13.37 6,400 31,300 -0.4
12/12/2023
13.68
 3,936,400 13.77 13.90 13.64 0 49,600 -0.8
11/12/2023
13.77
 4,461,900 13.86 13.90 13.59 2,400 10,000 -0.1
08/12/2023
13.86
 5,689,600 13.90 14.04 13.73 107,200 0 1.7
07/12/2023
13.90
 11,377,900 13.99 14.04 13.55 300,100 83,800 3.4
06/12/2023
13.99
 10,066,200 13.55 14.17 13.73 8,000 81,700 -1.2
05/12/2023
13.55
 6,416,500 13.73 13.82 13.55 2,000 45,400 -0.7
04/12/2023
13.73
 11,288,900 12.97 13.82 13.20 121,500 27,900 1.4
01/12/2023
12.97
 5,877,200 12.53 12.97 12.58 542,800 4,100 7.7
30/11/2023
12.53
 4,360,500 12.75 12.89 12.53 0 91,600 -1.3
29/11/2023
12.75
 4,474,000 12.66 12.84 12.53 0 125,600 -1.8

Chính sách bảo mật | Điều khoản sử dụng |