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

14.45
-0.05
(-0.34%)
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
(2025-11-04) 		0 0% 112,675,300 -428,900 -6.6
13.20
14.50
14.50
2 tháng
(2025-10-06) 		-1.20 -7.69% 312,555,600 -4,183,300 -62.7
13.20
15.85
14.50
3 tháng
(2025-09-05) 		-0.95 -6.19% 619,357,600 -2,094,600 -26.6
13.20
16.75
14.50
6 tháng
(2025-06-09) 		2.83 24.44% 1,523,694,400 -3,805,899 5.3
11.48
16.75
14.50
12 tháng
(2024-12-09) 		3.59 33.22% 2,400,889,100 -5,877,000 -23.2
9.52
16.75
14.50
24 tháng
(2023-12-15) 		0.70 5.14% 3,644,245,400 -9,406,929 -71.6
9.52
16.75
14.50
36 tháng
(2022-12-20) 		7.21 100.21% 5,509,148,900 1,329,913 83.2
6.66
16.75
14.50
60 tháng
(2020-12-30) 		3.08 27.23% 7,097,387,908 8,319,042 176.3
5.32
21.20
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
13.29
 5,877,200 12.83 13.29 12.88 542,800 4,100 7.7
30/11/2023
12.83
 4,360,500 13.06 13.20 12.83 0 91,600 -1.3
29/11/2023
13.06
 4,474,000 12.97 13.15 12.83 0 125,600 -1.8
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
12.97
 6,094,000 12.44 13.06 12.61 72,200 224,000 -2.1
27/11/2023
12.44
 8,993,400 12.70 12.95 12.44 4,800 0 0.1
24/11/2023
12.70
 9,040,500 12.40 12.70 11.98 143,200 7,900 2.0
23/11/2023
12.40
 10,888,900 13.25 13.46 12.40 75,100 135,300 -1.0
22/11/2023
13.25
 8,949,700 13.12 13.51 13.17 600 36,000 -0.6
21/11/2023
13.12
 4,289,700 12.91 13.29 13.00 73,500 153,200 -1.2
20/11/2023
12.91
 6,472,000 12.95 13.08 12.66 68,600 138,200 -1.0
17/11/2023
12.95
 10,325,100 13.25 13.55 12.91 4,800 1,300 0.1
16/11/2023
13.25
 3,683,100 13.04 13.25 12.95 0 0 0
15/11/2023
13.04
 9,813,100 13.12 13.51 13.04 70,700 302,100 -3.6
14/11/2023
13.12
 5,275,600 13.08 13.42 13.04 0 144,900 -2.2
13/11/2023
13.08
 7,832,600 12.91 13.21 12.87 300 134,500 -2.1
10/11/2023
12.91
 7,853,500 13.00 13.21 12.78 84,000 30,100 0.8
09/11/2023
13.00
 9,048,200 13.04 13.34 12.91 225,900 201,100 0.4
08/11/2023
13.04
 7,992,900 12.19 13.04 12.15 534,700 100,500 6.5
07/11/2023
12.19
 5,607,300 12.32 12.57 12.02 122,700 307,700 -2.7
06/11/2023
12.32
 4,312,900 12.32 12.57 12.15 36,900 358,400 -4.6
03/11/2023
12.32
 6,644,700 12.23 12.53 12.15 75,400 441,800 -5.3
02/11/2023
12.23
 7,014,400 11.47 12.23 11.60 191,100 13,200 2.5
01/11/2023
11.47
 5,774,500 10.79 11.47 10.62 865,900 0 11.2
31/10/2023
10.79
 6,780,600 11.09 11.43 10.62 449,000 1,500 5.9
30/10/2023
11.09
 3,789,200 11.89 11.98 11.09 51,000 1,300 0.7
27/10/2023
11.89
 4,172,200 11.85 12.10 11.34 13,900 0 0.2
26/10/2023
11.85
 11,424,200 12.74 12.74 11.85 63,600 114,100 -0.7
25/10/2023
12.74
 4,041,000 13.00 13.12 12.74 19,500 129,700 -1.7
24/10/2023
13.00
 6,484,500 12.53 13.04 12.32 563,600 64,500 7.5
23/10/2023
12.53
 4,689,900 12.74 12.83 12.27 0 432,300 -6.4
20/10/2023
12.74
 6,786,000 12.32 12.74 11.93 3,400 165,300 -2.3
19/10/2023
12.32
 8,332,400 12.74 12.83 12.15 110,300 16,500 1.4
18/10/2023
12.74
 14,235,300 13.34 13.55 12.44 424,500 63,000 5.5
17/10/2023
13.34
 12,535,800 14.27 14.44 13.34 544,300 2,000 8.9
16/10/2023
14.27
 9,372,400 14.82 14.87 14.27 4,800 99,700 -1.6
13/10/2023
14.82
 8,156,200 14.91 14.91 14.48 3,000 34,600 -0.5
12/10/2023
14.91
 11,249,300 14.82 15.04 14.61 1,682,900 9,200 29.4
11/10/2023
14.82
 10,679,400 14.27 14.87 14.23 302,200 2,000 5.2
10/10/2023
14.27
 11,175,700 14.57 14.78 14.27 11,900 180,400 -2.9
09/10/2023
14.57
 10,155,500 14.27 14.61 14.23 25,100 317,000 -5.0
06/10/2023
14.27
 11,983,400 14.02 14.27 13.55 3,300 281,300 -4.6
05/10/2023
14.02
 10,947,700 14.06 14.57 14.02 10,200 552,800 -9.0
04/10/2023
14.06
 7,657,800 13.76 14.31 13.42 130,400 31,000 1.6
03/10/2023
13.76
 15,064,500 14.02 14.27 13.51 144,400 214,500 -1.2
02/10/2023
14.02
 6,760,000 13.38 14.19 13.42 18,500 27,500 -0.1
29/09/2023
13.38
 5,767,500 13.51 13.76 13.34 0 428,900 -6.8
28/09/2023
13.51
 7,092,800 13.51 13.63 13.25 400,600 693,000 -4.6
27/09/2023
13.51
 6,673,100 12.83 13.51 12.66 473,800 230,700 3.7
26/09/2023
12.83
 10,907,000 13.17 13.59 12.83 1,432,600 185,700 19.2
25/09/2023
13.17
 12,355,000 14.14 14.57 13.17 607,000 19,600 9.6
22/09/2023
14.14
 16,749,200 14.99 14.99 13.97 156,600 148,800 0.1
21/09/2023
14.99
 12,880,900 15.29 15.76 14.95 49,200 185,400 -2.5
20/09/2023
15.29
 8,019,000 15.04 15.29 14.78 498,200 19,200 8.5
19/09/2023
15.04
 16,376,500 15.21 15.63 14.74 1,700 314,500 -5.6
18/09/2023
15.21
 12,509,500 15.04 15.21 14.70 0 0 0
15/09/2023
15.04
 16,310,700 14.99 15.21 14.61 428,000 500 7.5
14/09/2023
14.99
 17,839,200 14.70 15.25 14.65 90,800 124,800 -0.6
13/09/2023
14.70
 36,190,900 13.76 14.70 13.72 878,600 40,900 14.3
12/09/2023
13.76
 9,830,100 13.25 13.76 13.17 66,900 2,300 1.0
11/09/2023
13.25
 9,386,100 13.51 13.76 13.21 500 15,400 -0.2
08/09/2023
13.51
 5,241,300 13.51 13.76 13.42 100,000 3,900 1.5
07/09/2023
13.51
 12,555,800 13.25 13.76 13.42 19,700 60,800 -0.7
06/09/2023
13.25
 5,860,100 13.25 13.25 13.04 25,600 29,000 -0.1
05/09/2023
13.25
 4,882,400 12.95 13.38 13.08 13,000 1,500 0.2
31/08/2023
12.95
 6,138,200 12.70 13.17 12.78 48,200 0 0.7
30/08/2023
12.70
 3,265,900 12.61 12.78 12.57 10,000 42,000 -0.5
29/08/2023
12.61
 4,917,000 12.57 12.87 12.61 6,300 22,700 -0.2
28/08/2023
12.57
 3,247,100 12.57 12.66 12.49 2,300 98,000 -1.4
25/08/2023
12.57
 3,859,000 12.49 12.83 12.49 55,100 28,900 0.4
24/08/2023
12.49
 4,483,500 12.23 12.49 12.19 115,800 0 1.7
23/08/2023
12.23
 2,833,800 12.23 12.53 12.23 4,200 0 0.1
22/08/2023
12.23
 6,882,900 12.19 12.32 11.55 58,100 40,000 0.2
21/08/2023
12.19
 6,526,100 12.49 12.74 11.98 5,400 4,300 0.0
18/08/2023
12.49
 14,273,400 13.42 13.46 12.49 71,700 22,800 0.7
17/08/2023
13.42
 9,692,200 13.51 13.76 13.38 22,000 7,700 0.2
16/08/2023
13.51
 6,156,300 13.63 13.68 13.46 72,300 0 1.2
15/08/2023
13.63
 5,009,100 13.68 13.93 13.63 7,500 1,000 0.1
14/08/2023
13.68
 6,374,600 13.34 13.80 13.38 29,000 37,300 -0.1
11/08/2023
13.34
 7,714,300 13.51 13.59 13.17 0 9,300 -0.1
10/08/2023
13.51
 6,588,000 13.63 13.72 13.51 7,200 0 0.1
09/08/2023
13.63
 7,127,800 13.80 13.80 13.59 1,000 0 0.0
08/08/2023
13.80
 5,677,500 13.97 14.10 13.76 1,000 20,800 -0.3
07/08/2023
13.97
 10,390,500 13.89 14.31 13.85 10,000 46,700 -0.6
04/08/2023
13.89
 10,217,900 13.63 14.02 13.59 129,200 79,800 0.8
03/08/2023
13.63
 8,057,600 13.68 13.97 13.55 600 14,100 -0.2
02/08/2023
13.68
 5,698,400 13.63 13.72 13.51 74,900 17,000 0.9
01/08/2023
13.63
 11,266,200 13.63 13.93 13.51 2,100 38,700 -0.6
31/07/2023
13.63
 5,172,500 13.55 13.93 13.59 24,300 91,500 -1.1
28/07/2023
13.55
 7,325,900 13.51 13.76 13.46 401,100 81,100 5.1
27/07/2023
13.51
 9,460,800 13.63 13.80 13.38 12,400 143,400 -2.1
26/07/2023
13.63
 6,742,000 13.72 13.80 13.59 605,500 69,400 8.7
25/07/2023
13.72
 8,282,000 13.89 13.89 13.63 428,600 92,800 5.4
24/07/2023
13.89
 14,304,800 13.46 14.10 13.51 14,100 61,000 -0.8
21/07/2023
13.46
 4,981,900 13.29 13.46 13.29 185,400 6,000 2.8
20/07/2023
13.29
 5,148,300 13.25 13.34 13.12 93,900 172,500 -1.2
19/07/2023
13.25
 5,248,900 13.42 13.46 13.21 100 82,400 -1.3
18/07/2023
13.42
 8,586,600 13.38 13.55 13.21 100,000 0 1.6
17/07/2023
13.38
 5,936,000 13.46 13.59 13.34 800 2,000 -0.0
14/07/2023
13.46
 8,581,800 13.51 13.59 13.34 41,200 119,900 -1.2
13/07/2023
13.51
 5,859,700 13.46 13.68 13.42 0 217,800 -3.5

Chính sách bảo mật | Điều khoản sử dụng |