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

11.55
0.15
(1.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |