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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
5.19
20.70
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |