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

10.10
0.05
(0.50%)
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
(2026-06-30) 		-1.04 -9.55% 59,598,500 2,332,797 0
9.80
10.90
10.05
2 tháng
(2026-06-01) 		-1.37 -12.25% 113,782,400 1,137,516 0
9.80
11.19
10.05
3 tháng
(2026-05-04) 		-2.28 -18.81% 200,947,400 186,366 0
9.80
12.29
10.05
6 tháng
(2026-02-02) 		-1.94 -16.51% 553,292,200 4,336,210 50.3
9.80
12.33
10.05
12 tháng
(2025-08-04) 		-2.27 -18.77% 1,811,904,800 8,520,011 109.9
9.80
15.58
10.05
24 tháng
(2024-08-09) 		0.17 1.72% 3,491,305,500 6,824,210 130.8
8.86
15.58
10.05
36 tháng
(2023-08-15) 		-2.86 -22.55% 5,128,674,800 4,192,781 115.5
8.86
15.58
10.05
60 tháng
(2021-08-25) 		-3.72 -27.49% 7,697,152,300 16,448,452 276.4
4.95
19.72
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
12.65
 7,163,000 12.61 12.74 12.57 118,000 16,800 1.5
10/04/2024
12.69
 4,939,800 12.86 12.91 12.69 2,100 84,800 -1.3
09/04/2024
12.82
 4,473,900 12.74 12.82 12.65 57,800 55,900 0.0
08/04/2024
12.69
 7,840,900 12.82 12.86 12.69 16,900 1,804,600 -27.1
05/04/2024
12.78
 9,184,000 12.99 12.99 12.78 85,100 78,200 0.1
04/04/2024
13.03
 7,076,100 13.20 13.33 13.03 80,000 83,100 -0.0
03/04/2024
13.24
 24,821,000 13.16 13.66 13.16 2,299,000 1,072,600 19.5
02/04/2024
13.12
 7,134,400 13.03 13.12 12.91 146,300 105,000 0.7
01/04/2024
13.03
 8,406,800 13.03 13.28 12.95 4,700 192,800 -2.9
29/03/2024
12.99
 5,851,900 13.12 13.16 12.95 1,500 29,600 -0.4
28/03/2024
13.12
 5,748,800 13.33 13.33 13.07 12,500 320,600 -4.8
27/03/2024
13.24
 9,734,800 13.20 13.41 13.16 155,900 197,200 -0.6
26/03/2024
13.12
 7,322,400 13.16 13.16 12.99 8,600 26,400 -0.3
25/03/2024
13.12
 17,469,400 13.24 13.41 13.07 176,400 29,900 2.3
22/03/2024
13.07
 14,815,500 13.20 13.33 13.03 73,000 550,000 -7.4
21/03/2024
13.07
 16,971,300 12.82 13.07 12.74 489,000 155,000 5.1
20/03/2024
12.78
 5,989,500 12.69 12.78 12.61 25,100 156,200 -2.0
19/03/2024
12.69
 12,209,900 12.65 12.91 12.61 503,400 800 7.6
18/03/2024
12.69
 9,915,600 12.86 12.99 12.40 19,400 30,000 -0.2
15/03/2024
12.82
 5,858,500 12.82 13.03 12.78 500 125,900 -1.9
14/03/2024
12.82
 5,153,200 12.91 12.99 12.82 5,000 11,200 -0.1
13/03/2024
12.91
 4,818,500 12.91 12.91 12.78 23,700 3,600 0.3
12/03/2024
12.74
 3,442,900 12.78 12.82 12.69 4,300 1,900 0.0
11/03/2024
12.78
 4,271,700 12.82 13.03 12.74 2,900 64,300 -0.9
08/03/2024
12.82
 8,250,300 13.16 13.16 12.78 17,500 238,700 -3.4
07/03/2024
13.03
 5,546,300 12.95 13.07 12.95 4,000 13,300 -0.1
06/03/2024
13.03
 4,253,700 13.24 13.24 12.99 13,800 501,800 -7.6
05/03/2024
13.24
 8,421,000 13.28 13.45 13.20 14,200 8,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |