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

9.30
-0.24
(-2.52%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2024
10.05
 1,374,900 10.01 10.10 9.96 9,800 0 0.1
25/07/2024
9.92
 1,207,400 9.96 10.01 9.88 1,000 4,000 -0.0
24/07/2024
10.05
 2,688,200 9.92 10.10 9.74 3,700 0 0.0
23/07/2024
10.01
 1,884,900 10.27 10.32 9.96 50,100 17,700 0.4
22/07/2024
10.23
 2,953,200 10.36 10.36 10.01 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
10.36
 2,206,600 10.54 10.58 10.32 4,700 129,300 -1.5
18/07/2024
10.37
 2,395,400 10.42 10.42 10.21 5,400 16,600 -0.1
17/07/2024
10.37
 3,000,400 10.54 10.59 10.12 131,800 137,700 -0.0
16/07/2024
10.50
 2,346,700 10.59 10.63 10.50 168,100 500 2.1
15/07/2024
10.50
 1,476,900 10.67 10.67 10.50 1,100 1,300 -0.0
12/07/2024
10.59
 2,285,400 10.71 10.71 10.54 8,600 72,000 -0.8
11/07/2024
10.67
 2,789,900 10.80 10.84 10.67 17,000 38,300 -0.3
10/07/2024
10.71
 2,730,600 10.80 10.84 10.67 9,200 70,000 -0.8
09/07/2024
10.71
 3,227,800 10.67 10.71 10.59 73,000 4,400 0.9
08/07/2024
10.63
 2,431,600 10.59 10.71 10.54 4,400 54,200 -0.6
05/07/2024
10.54
 2,140,000 10.59 10.71 10.50 4,700 1,400 0.0
04/07/2024
10.59
 1,710,600 10.63 10.71 10.54 9,400 0 0.1
03/07/2024
10.63
 2,234,700 10.50 10.71 10.42 138,300 1,600 1.7
02/07/2024
10.42
 1,364,800 10.37 10.54 10.37 4,500 25,400 -0.3
01/07/2024
10.37
 1,417,100 10.37 10.42 10.21 15,400 28,400 -0.2
28/06/2024
10.29
 3,447,600 10.63 10.63 10.29 6,500 92,300 -1.1
27/06/2024
10.59
 1,718,800 10.50 10.63 10.50 7,000 60,100 -0.7
26/06/2024
10.54
 2,646,900 10.63 10.75 10.54 600 0 0.0
25/06/2024
10.67
 2,082,800 10.63 10.71 10.59 85,300 9,400 1.0
24/06/2024
10.59
 4,579,100 10.71 10.88 10.54 109,500 5,200 1.3
21/06/2024
10.63
 3,333,600 10.75 10.84 10.63 60,500 251,900 -2.4
20/06/2024
10.75
 3,969,900 10.88 10.97 10.71 11,300 90,500 -1.0
19/06/2024
10.92
 3,015,200 11.05 11.05 10.84 47,100 78,500 -0.4
18/06/2024
10.97
 2,463,100 11.01 11.05 10.92 1,100 39,800 -0.5
17/06/2024
10.92
 4,370,900 11.09 11.13 10.92 41,800 20,000 0.3
14/06/2024
11.09
 5,149,800 11.22 11.39 11.09 18,500 9,600 0.1
13/06/2024
11.18
 3,689,500 11.30 11.30 11.18 8,600 20,000 -0.2
12/06/2024
11.22
 3,292,700 11.13 11.26 11.13 84,600 10,500 1.0
11/06/2024
11.13
 4,834,300 11.30 11.34 11.09 2,200 170,900 -2.2
10/06/2024
11.26
 6,524,100 11.47 11.56 11.22 14,623 659,000 -8.7
07/06/2024
11.43
 4,672,700 11.60 11.64 11.39 200 2,000 -0.0
06/06/2024
11.47
 13,594,800 11.34 11.72 11.30 298,300 158,200 1.9
05/06/2024
11.26
 8,300,900 11.18 11.34 11.18 763,400 10,500 10.1
04/06/2024
11.13
 4,506,400 11.34 11.34 11.13 100 48,100 -0.6
03/06/2024
11.26
 5,686,000 11.30 11.30 11.18 218,600 93,300 1.7
31/05/2024
11.13
 2,718,800 11.13 11.22 11.01 90,000 182,200 -1.2
30/05/2024
11.13
 7,597,300 10.92 11.30 10.88 48,000 84,200 -0.5
29/05/2024
11.05
 5,448,100 11.01 11.22 10.92 256,500 20,500 3.1
28/05/2024
11.01
 3,747,000 10.84 11.05 10.84 440,500 14,400 5.5
27/05/2024
10.88
 2,910,000 10.92 11.01 10.84 800 400 0.0
24/05/2024
10.97
 9,032,600 11.22 11.26 10.75 14,900 363,900 -4.6
23/05/2024
11.26
 5,495,400 11.18 11.39 11.13 82,100 144,300 -0.8
22/05/2024
11.18
 5,535,600 11.30 11.39 11.09 5,000 177,400 -2.3
21/05/2024
11.18
 5,784,500 11.30 11.30 11.05 14,600 670,300 -8.7
20/05/2024
11.30
 7,293,200 11.18 11.39 11.13 190,200 87,400 1.4
17/05/2024
11.09
 4,383,300 11.09 11.18 11.01 87,700 180,100 -1.2
16/05/2024
11.05
 8,562,100 10.97 11.30 10.97 305,400 230,300 0.9
15/05/2024
10.88
 4,834,600 10.75 10.92 10.67 601,200 32,700 7.3
14/05/2024
10.71
 5,061,100 10.80 10.88 10.71 164,600 1,160,600 -12.7
13/05/2024
10.75
 3,379,100 10.84 10.88 10.67 11,500 200,300 -2.4
10/05/2024
10.80
 4,565,100 10.88 10.97 10.67 170,400 97,100 0.9
09/05/2024
10.84
 5,924,100 10.92 11.09 10.80 157,800 658,100 -6.5
08/05/2024
10.84
 7,681,500 10.97 10.97 10.80 75,100 1,534,400 -18.7
07/05/2024
11.05
 3,434,600 11.22 11.22 11.01 112,200 206,700 -1.2
06/05/2024
11.13
 8,167,100 10.84 11.13 10.75 884,300 5,000 11.4
03/05/2024
10.80
 3,912,300 10.97 11.05 10.80 21,100 355,200 -4.3
02/05/2024
10.88
 5,260,400 10.84 11.05 10.80 0 499,500 -6.5
26/04/2024
10.67
 3,034,300 10.54 10.71 10.54 13,500 31,200 -0.2
25/04/2024
10.67
 3,626,500 10.80 10.92 10.63 16,300 126,700 -1.4
24/04/2024
10.75
 5,373,700 10.46 10.80 10.42 977,100 253,800 9.2
23/04/2024
10.33
 5,873,300 10.75 10.80 10.25 232,700 1,348,600 -13.9
22/04/2024
10.71
 6,018,600 10.75 10.80 10.54 85,600 194,800 -1.4
19/04/2024
10.54
 9,669,800 10.97 10.97 10.42 570,400 317,500 3.0
17/04/2024
11.09
 6,370,300 11.43 11.56 11.09 15,500 865,800 -11.4
16/04/2024
11.34
 12,083,800 11.68 11.81 11.13 664,700 194,500 6.2
15/04/2024
11.85
 12,538,500 12.74 12.78 11.85 317,600 485,500 -2.7
12/04/2024
12.74
 4,949,700 12.74 12.82 12.69 72,700 372,800 -4.5

Chính sách bảo mật | Điều khoản sử dụng |