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

9.99
-0.06
(-0.60%)
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)
04/03/2024
13.20
 6,688,700 13.33 13.37 13.16 3,000 48,200 -0.7
01/03/2024
13.24
 10,184,000 12.99 13.28 12.91 227,600 72,400 2.4
29/02/2024
12.95
 5,302,300 13.12 13.16 12.91 160,000 54,400 1.6
28/02/2024
13.07
 4,456,200 13.20 13.20 12.99 18,900 421,860 -6.3
27/02/2024
13.16
 5,624,300 13.03 13.16 12.99 1,149,000 91,900 16.4
26/02/2024
12.99
 6,232,300 12.82 12.99 12.69 1,350,200 137,400 18.5
23/02/2024
12.82
 10,103,700 13.16 13.24 12.82 1,030,450 635,100 6.2
22/02/2024
13.16
 5,291,600 13.16 13.37 13.12 0 238,028 -3.7
21/02/2024
13.16
 6,223,900 13.33 13.33 13.16 34,700 1,041,474 -15.8
20/02/2024
13.28
 7,282,500 13.41 13.45 13.24 1,800 784,000 -12.4
19/02/2024
13.37
 6,502,100 13.45 13.50 13.24 33,200 175,925 -2.3
16/02/2024
13.41
 5,051,200 13.62 13.62 13.37 29,410 66,900 -0.6
15/02/2024
13.50
 14,392,100 13.20 13.62 13.20 2,204,200 3,900 35.0
07/02/2024
13.12
 5,222,000 13.07 13.16 12.99 27,100 100,000 -1.1
06/02/2024
13.07
 3,417,800 13.12 13.12 12.99 46,700 70,000 -0.4
05/02/2024
13.07
 4,376,200 13.07 13.16 12.95 25,500 445,025 -6.5
02/02/2024
12.99
 4,875,200 13.07 13.28 12.99 16,300 823,200 -12.5
01/02/2024
12.99
 4,418,200 12.99 13.07 12.95 2,900 1,045,000 -16.1
31/01/2024
12.99
 5,193,600 13.20 13.37 12.99 3,000 70,600 -1.1
30/01/2024
13.20
 3,667,700 13.03 13.20 12.95 374,700 87,400 4.5
29/01/2024
12.99
 2,987,900 13.07 13.16 12.99 2,500 24,000 -0.3
26/01/2024
13.07
 2,281,400 13.16 13.20 13.03 34,000 12,200 0.3
25/01/2024
13.07
 2,378,700 13.12 13.16 13.03 1,300 22,600 -0.3
24/01/2024
13.12
 2,352,400 13.24 13.28 13.12 12,500 2,400 0.2
23/01/2024
13.24
 6,308,600 13.16 13.45 13.16 106,000 11,800 1.5
22/01/2024
13.07
 4,025,100 13.16 13.16 12.95 96,700 7,000 1.4
19/01/2024
13.07
 3,718,300 13.20 13.33 13.07 9,600 64,000 -0.9
18/01/2024
13.16
 4,167,400 13.12 13.20 12.99 156,900 1,200 2.4
17/01/2024
12.99
 4,060,000 13.12 13.24 12.99 7,000 24,000 -0.3
16/01/2024
13.07
 3,769,900 12.82 13.07 12.78 6,500 69,100 -0.9
15/01/2024
12.91
 3,500,900 13.03 13.12 12.91 10,000 30,700 -0.3
12/01/2024
12.99
 9,213,200 13.07 13.16 12.86 43,600 317,900 -4.2
11/01/2024
13.24
 5,868,200 13.20 13.33 13.12 65,100 5,200 0.9
10/01/2024
13.16
 8,730,900 13.50 13.50 13.16 5,700 4,800 0.0
09/01/2024
13.41
 10,455,000 13.62 13.62 13.33 12,600 287,700 -4.4
08/01/2024
13.58
 8,169,500 13.71 13.83 13.58 500 57,900 -0.9
05/01/2024
13.58
 8,849,500 13.54 13.66 13.45 3,800 20,500 -0.3
04/01/2024
13.45
 10,793,800 13.75 13.75 13.37 23,700 27,600 -0.1
03/01/2024
13.66
 18,826,000 13.16 13.75 13.12 278,100 12,300 4.3
02/01/2024
13.16
 9,416,500 13.24 13.33 12.99 3,600 4,700 -0.0
29/12/2023
13.03
 4,724,300 12.99 13.16 12.99 0 334,500 -5.2
28/12/2023
12.99
 4,507,600 13.03 13.16 12.99 119,200 123,100 -0.1
27/12/2023
13.03
 5,739,400 13.12 13.24 13.03 0 113,500 -1.8
26/12/2023
13.12
 12,843,000 12.82 13.33 12.86 125,500 19,600 1.6
25/12/2023
12.82
 6,101,600 12.74 12.91 12.74 32,200 3,600 0.4
22/12/2023
12.74
 5,200,900 12.95 13.03 12.74 41,800 208,500 -2.5
21/12/2023
12.95
 3,861,700 12.86 12.99 12.69 471,700 100 7.2
20/12/2023
12.86
 3,117,800 12.86 12.99 12.82 0 127,200 -1.9
19/12/2023
12.86
 3,435,200 12.69 12.86 12.57 132,500 4,200 1.9
18/12/2023
12.69
 3,637,200 12.74 12.86 12.57 126,500 22,800 1.6
15/12/2023
12.74
 4,990,300 12.69 12.99 12.61 327,800 7,600 4.8
14/12/2023
12.69
 5,059,300 12.91 13.16 12.69 81,800 0 1.2
13/12/2023
12.91
 8,073,100 13.03 13.33 12.74 6,400 31,300 -0.4
12/12/2023
13.03
 3,936,400 13.12 13.24 12.99 0 49,600 -0.8
11/12/2023
13.12
 4,461,900 13.20 13.24 12.95 2,400 10,000 -0.1
08/12/2023
13.20
 5,689,600 13.24 13.37 13.07 107,200 0 1.7
07/12/2023
13.24
 11,377,900 13.33 13.37 12.91 300,100 83,800 3.4
06/12/2023
13.33
 10,066,200 12.91 13.50 13.07 8,000 81,700 -1.2
05/12/2023
12.91
 6,416,500 13.07 13.16 12.91 2,000 45,400 -0.7
04/12/2023
13.07
 11,288,900 12.36 13.16 12.57 121,500 27,900 1.4
01/12/2023
12.36
 5,877,200 11.94 12.36 11.98 542,800 4,100 7.7
30/11/2023
11.94
 4,360,500 12.15 12.27 11.94 0 91,600 -1.3
29/11/2023
12.15
 4,474,000 12.06 12.23 11.94 0 125,600 -1.8
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
12.06
 6,094,000 11.57 12.15 11.72 72,200 224,000 -2.1
27/11/2023
11.57
 8,993,400 11.81 12.05 11.57 4,800 0 0.1
24/11/2023
11.81
 9,040,500 11.53 11.81 11.14 143,200 7,900 2.0
23/11/2023
11.53
 10,888,900 12.32 12.52 11.53 75,100 135,300 -1.0
22/11/2023
12.32
 8,949,700 12.20 12.56 12.24 600 36,000 -0.6
21/11/2023
12.20
 4,289,700 12.01 12.36 12.09 73,500 153,200 -1.2
20/11/2023
12.01
 6,472,000 12.05 12.16 11.77 68,600 138,200 -1.0
17/11/2023
12.05
 10,325,100 12.32 12.60 12.01 4,800 1,300 0.1
16/11/2023
12.32
 3,683,100 12.13 12.32 12.05 0 0 0
15/11/2023
12.13
 9,813,100 12.20 12.56 12.13 70,700 302,100 -3.6
14/11/2023
12.20
 5,275,600 12.16 12.48 12.13 0 144,900 -2.2
13/11/2023
12.16
 7,832,600 12.01 12.28 11.97 300 134,500 -2.1
10/11/2023
12.01
 7,853,500 12.09 12.28 11.89 84,000 30,100 0.8
09/11/2023
12.09
 9,048,200 12.13 12.40 12.01 225,900 201,100 0.4
08/11/2023
12.13
 7,992,900 11.34 12.13 11.30 534,700 100,500 6.5
07/11/2023
11.34
 5,607,300 11.45 11.69 11.18 122,700 307,700 -2.7
06/11/2023
11.45
 4,312,900 11.45 11.69 11.30 36,900 358,400 -4.6
03/11/2023
11.45
 6,644,700 11.38 11.65 11.30 75,400 441,800 -5.3
02/11/2023
11.38
 7,014,400 10.66 11.38 10.78 191,100 13,200 2.5
01/11/2023
10.66
 5,774,500 10.03 10.66 9.87 865,900 0 11.2
31/10/2023
10.03
 6,780,600 10.31 10.62 9.87 449,000 1,500 5.9
30/10/2023
10.31
 3,789,200 11.06 11.14 10.31 51,000 1,300 0.7
27/10/2023
11.06
 4,172,200 11.02 11.26 10.55 13,900 0 0.2
26/10/2023
11.02
 11,424,200 11.85 11.85 11.02 63,600 114,100 -0.7
25/10/2023
11.85
 4,041,000 12.09 12.20 11.85 19,500 129,700 -1.7
24/10/2023
12.09
 6,484,500 11.65 12.13 11.45 563,600 64,500 7.5
23/10/2023
11.65
 4,689,900 11.85 11.93 11.41 0 432,300 -6.4
20/10/2023
11.85
 6,786,000 11.45 11.85 11.10 3,400 165,300 -2.3
19/10/2023
11.45
 8,332,400 11.85 11.93 11.30 110,300 16,500 1.4
18/10/2023
11.85
 14,235,300 12.40 12.60 11.57 424,500 63,000 5.5
17/10/2023
12.40
 12,535,800 13.27 13.43 12.40 544,300 2,000 8.9
16/10/2023
13.27
 9,372,400 13.78 13.82 13.27 4,800 99,700 -1.6
13/10/2023
13.78
 8,156,200 13.86 13.86 13.47 3,000 34,600 -0.5
12/10/2023
13.86
 11,249,300 13.78 13.98 13.59 1,682,900 9,200 29.4
11/10/2023
13.78
 10,679,400 13.27 13.82 13.23 302,200 2,000 5.2
10/10/2023
13.27
 11,175,700 13.55 13.74 13.27 11,900 180,400 -2.9
09/10/2023
13.55
 10,155,500 13.27 13.59 13.23 25,100 317,000 -5.0

Chính sách bảo mật | Điều khoản sử dụng |