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

12.20
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
(2025-12-29) 		-1 -7.63% 101,317,300 1,069,800 14.2
12.10
13.15
12.20
2 tháng
(2025-12-01) 		-1.81 -13.04% 206,018,500 2,137,000 28.4
12.10
14.45
12.20
3 tháng
(2025-10-30) 		-2.50 -17.11% 323,627,200 3,155,600 42.8
12.10
14.60
12.20
6 tháng
(2025-08-01) 		-0.40 -3.19% 1,262,423,100 3,138,001 46.5
12.10
16.36
12.20
12 tháng
(2025-02-03) 		0.48 4.09% 2,419,329,100 2,176,472 81.0
9.30
16.36
12.20
24 tháng
(2024-02-15) 		-2.07 -14.61% 3,618,569,900 -4,397,004 0.3
9.30
16.36
12.20
36 tháng
(2023-02-13) 		2.99 32.85% 5,520,484,800 2,517,301 114.0
9.11
16.36
12.20
60 tháng
(2021-02-23) 		-2.71 -18.29% 7,290,894,048 11,468,542 219.3
5.19
20.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
12.66
 6,094,000 12.15 12.75 12.31 72,200 224,000 -2.1
27/11/2023
12.15
 8,993,400 12.40 12.65 12.15 4,800 0 0.1
24/11/2023
12.40
 9,040,500 12.11 12.40 11.69 143,200 7,900 2.0
23/11/2023
12.11
 10,888,900 12.94 13.15 12.11 75,100 135,300 -1.0
22/11/2023
12.94
 8,949,700 12.81 13.19 12.86 600 36,000 -0.6
21/11/2023
12.81
 4,289,700 12.61 12.98 12.69 73,500 153,200 -1.2
20/11/2023
12.61
 6,472,000 12.65 12.77 12.36 68,600 138,200 -1.0
17/11/2023
12.65
 10,325,100 12.94 13.23 12.61 4,800 1,300 0.1
16/11/2023
12.94
 3,683,100 12.73 12.94 12.65 0 0 0
15/11/2023
12.73
 9,813,100 12.81 13.19 12.73 70,700 302,100 -3.6
14/11/2023
12.81
 5,275,600 12.77 13.10 12.73 0 144,900 -2.2
13/11/2023
12.77
 7,832,600 12.61 12.90 12.57 300 134,500 -2.1
10/11/2023
12.61
 7,853,500 12.69 12.90 12.48 84,000 30,100 0.8
09/11/2023
12.69
 9,048,200 12.73 13.02 12.61 225,900 201,100 0.4
08/11/2023
12.73
 7,992,900 11.90 12.73 11.86 534,700 100,500 6.5
07/11/2023
11.90
 5,607,300 12.03 12.28 11.74 122,700 307,700 -2.7
06/11/2023
12.03
 4,312,900 12.03 12.28 11.86 36,900 358,400 -4.6
03/11/2023
12.03
 6,644,700 11.94 12.23 11.86 75,400 441,800 -5.3
02/11/2023
11.94
 7,014,400 11.20 11.94 11.32 191,100 13,200 2.5
01/11/2023
11.20
 5,774,500 10.53 11.20 10.37 865,900 0 11.2
31/10/2023
10.53
 6,780,600 10.82 11.16 10.37 449,000 1,500 5.9
30/10/2023
10.82
 3,789,200 11.61 11.69 10.82 51,000 1,300 0.7
27/10/2023
11.61
 4,172,200 11.57 11.82 11.07 13,900 0 0.2
26/10/2023
11.57
 11,424,200 12.44 12.44 11.57 63,600 114,100 -0.7
25/10/2023
12.44
 4,041,000 12.69 12.81 12.44 19,500 129,700 -1.7
24/10/2023
12.69
 6,484,500 12.23 12.73 12.03 563,600 64,500 7.5
23/10/2023
12.23
 4,689,900 12.44 12.52 11.99 0 432,300 -6.4
20/10/2023
12.44
 6,786,000 12.03 12.44 11.65 3,400 165,300 -2.3
19/10/2023
12.03
 8,332,400 12.44 12.52 11.86 110,300 16,500 1.4
18/10/2023
12.44
 14,235,300 13.02 13.23 12.15 424,500 63,000 5.5
17/10/2023
13.02
 12,535,800 13.93 14.10 13.02 544,300 2,000 8.9
16/10/2023
13.93
 9,372,400 14.47 14.51 13.93 4,800 99,700 -1.6
13/10/2023
14.47
 8,156,200 14.56 14.56 14.14 3,000 34,600 -0.5
12/10/2023
14.56
 11,249,300 14.47 14.68 14.27 1,682,900 9,200 29.4
11/10/2023
14.47
 10,679,400 13.93 14.51 13.89 302,200 2,000 5.2
10/10/2023
13.93
 11,175,700 14.22 14.43 13.93 11,900 180,400 -2.9
09/10/2023
14.22
 10,155,500 13.93 14.27 13.89 25,100 317,000 -5.0
06/10/2023
13.93
 11,983,400 13.69 13.93 13.23 3,300 281,300 -4.6
05/10/2023
13.69
 10,947,700 13.73 14.22 13.69 10,200 552,800 -9.0
04/10/2023
13.73
 7,657,800 13.44 13.98 13.10 130,400 31,000 1.6
03/10/2023
13.44
 15,064,500 13.69 13.93 13.19 144,400 214,500 -1.2
02/10/2023
13.69
 6,760,000 13.06 13.85 13.10 18,500 27,500 -0.1
29/09/2023
13.06
 5,767,500 13.19 13.44 13.02 0 428,900 -6.8
28/09/2023
13.19
 7,092,800 13.19 13.31 12.94 400,600 693,000 -4.6
27/09/2023
13.19
 6,673,100 12.52 13.19 12.36 473,800 230,700 3.7
26/09/2023
12.52
 10,907,000 12.86 13.27 12.52 1,432,600 185,700 19.2
25/09/2023
12.86
 12,355,000 13.81 14.22 12.86 607,000 19,600 9.6
22/09/2023
13.81
 16,749,200 14.64 14.64 13.64 156,600 148,800 0.1
21/09/2023
14.64
 12,880,900 14.93 15.39 14.60 49,200 185,400 -2.5
20/09/2023
14.93
 8,019,000 14.68 14.93 14.43 498,200 19,200 8.5
19/09/2023
14.68
 16,376,500 14.85 15.26 14.39 1,700 314,500 -5.6
18/09/2023
14.85
 12,509,500 14.68 14.85 14.35 0 0 0
15/09/2023
14.68
 16,310,700 14.64 14.85 14.27 428,000 500 7.5
14/09/2023
14.64
 17,839,200 14.35 14.89 14.31 90,800 124,800 -0.6
13/09/2023
14.35
 36,190,900 13.44 14.35 13.40 878,600 40,900 14.3
12/09/2023
13.44
 9,830,100 12.94 13.44 12.86 66,900 2,300 1.0
11/09/2023
12.94
 9,386,100 13.19 13.44 12.90 500 15,400 -0.2
08/09/2023
13.19
 5,241,300 13.19 13.44 13.10 100,000 3,900 1.5
07/09/2023
13.19
 12,555,800 12.94 13.44 13.10 19,700 60,800 -0.7
06/09/2023
12.94
 5,860,100 12.94 12.94 12.73 25,600 29,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |