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)
12/07/2023
13.46
 10,445,400 13.17 13.85 13.34 41,800 29,800 0.2
11/07/2023
13.17
 6,982,600 13.25 13.55 13.08 63,800 40,400 0.4
10/07/2023
13.25
 6,701,300 13.29 13.46 13.21 13,000 1,300 0.2
07/07/2023
13.29
 7,848,500 13.04 13.38 12.95 215,400 4,900 3.3
06/07/2023
13.04
 8,055,400 13.12 13.12 12.87 559,300 0 8.6
05/07/2023
13.12
 5,381,600 13.08 13.42 13.08 104,000 102,000 0.0
04/07/2023
13.08
 5,637,500 13.04 13.17 12.91 2,000 5,100 -0.0
03/07/2023
13.04
 8,143,000 12.95 13.51 13.00 310,200 20,100 4.5
30/06/2023
12.95
 4,474,700 12.95 13.00 12.83 579,400 0 8.8
29/06/2023
12.95
 12,022,200 12.91 13.29 12.66 503,000 130,100 5.7
28/06/2023
12.91
 5,535,500 12.95 13.08 12.78 105,500 125,200 -0.3
27/06/2023
12.95
 12,676,200 12.61 13.17 12.66 606,000 52,300 8.4
26/06/2023
12.61
 10,412,600 12.70 12.78 12.15 400,000 62,000 5.0
23/06/2023
12.70
 7,615,100 12.70 12.95 12.61 46,600 6,900 0.6
22/06/2023
12.70
 11,721,300 12.70 12.83 12.57 125,200 130,600 -0.1
21/06/2023
12.70
 14,725,400 12.57 12.83 12.49 68,900 17,600 0.8
20/06/2023
12.57
 14,712,000 11.76 12.57 11.76 614,400 150,000 6.5
19/06/2023
11.76
 11,372,800 11.64 11.98 11.64 369,000 0 5.2
16/06/2023
11.64
 10,550,100 11.55 11.89 11.64 685,600 149,300 7.5
15/06/2023
11.55
 5,088,500 11.60 11.64 11.51 315,900 800 4.3
14/06/2023
11.60
 3,906,400 11.72 11.85 11.60 306,000 0 4.2
13/06/2023
11.72
 4,127,300 11.76 11.93 11.68 20,000 72,300 -0.7
12/06/2023
11.76
 6,466,400 11.72 12.06 11.60 20,000 286,400 -3.7
09/06/2023
11.72
 6,366,700 11.68 11.81 11.47 4,400 204,500 -2.7
08/06/2023
11.68
 10,154,600 12.15 12.23 11.68 35,900 255,700 -3.1
07/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/06/2023
12.15
 10,509,200 11.63 12.32 11.89 563,800 119,100 6.3
06/06/2023
11.63
 9,724,100 11.47 11.67 11.35 679,600 108,500 8.3
05/06/2023
11.47
 10,249,000 11.67 11.79 11.43 509,900 179,400 4.8
02/06/2023
11.67
 9,287,200 11.63 11.83 11.51 351,500 0 5.2
01/06/2023
11.63
 6,600,600 11.67 11.75 11.47 174,800 0 2.5
31/05/2023
11.67
 7,665,500 11.83 11.87 11.59 442,100 23,500 6.2
30/05/2023
11.83
 11,622,700 11.47 11.87 11.39 325,500 80,000 3.6
29/05/2023
11.47
 8,033,300 11.43 11.63 11.39 613,400 100 8.9
26/05/2023
11.43
 11,330,400 11.35 11.71 11.39 403,100 100,000 4.4
25/05/2023
11.35
 12,677,500 11.07 11.55 10.96 448,400 81,700 5.2
24/05/2023
11.07
 12,824,200 10.92 11.27 10.88 300,000 900 4.1
23/05/2023
10.92
 8,015,200 11.07 11.11 10.88 0 500 -0.0
22/05/2023
11.07
 16,005,500 10.44 11.19 10.60 69,300 0 1.0
19/05/2023
10.44
 3,803,300 10.44 10.48 10.32 1,400 0 0.0
18/05/2023
10.44
 3,493,800 10.40 10.52 10.36 0 0 0
17/05/2023
10.40
 6,026,600 10.60 10.68 10.36 60,200 49,300 0.1
16/05/2023
10.60
 7,331,300 10.56 10.88 10.56 100,000 0 1.4
15/05/2023
10.56
 6,154,100 10.80 11.00 10.56 18,500 52,200 -0.5
12/05/2023
10.80
 11,823,300 10.64 10.96 10.56 249,300 991,800 -10.1
11/05/2023
10.64
 5,972,600 10.64 10.76 10.56 100,000 700,000 -8.0
10/05/2023
10.64
 8,672,700 10.48 10.72 10.40 49,300 1,100,300 -13.9
09/05/2023
10.48
 7,025,200 10.32 10.60 10.36 2,700 628,700 -8.3
08/05/2023
10.32
 3,910,300 10.28 10.40 10.24 5,000 601,600 -7.8
05/05/2023
10.28
 2,453,700 10.40 10.52 10.28 0 300,000 -3.9
04/05/2023
10.40
 6,850,900 10.20 10.48 10.12 200 650,000 -8.5
28/04/2023
10.20
 2,576,500 10.24 10.32 10.16 5,100 200,000 -2.5
27/04/2023
10.24
 3,691,400 10.12 10.32 10.04 0 250,000 -3.2
26/04/2023
10.12
 2,302,000 10.04 10.12 9.92 20 7,000 -0.1
25/04/2023
10.04
 2,213,900 10.16 10.24 10.00 300 6,000 -0.1
24/04/2023
10.16
 2,880,800 10.04 10.28 10.04 200,000 0 2.6
21/04/2023
10.04
 3,817,500 10.24 10.32 9.92 160,000 2,000 2.0
20/04/2023
10.24
 2,030,100 10.24 10.28 10.12 0 0 0
19/04/2023
10.24
 2,764,200 10.52 10.52 10.20 100 500 -0.0
18/04/2023
10.52
 4,036,600 10.20 10.56 10.20 0 62,900 -0.8
17/04/2023
10.20
 2,543,300 10.16 10.24 10.12 700 68,000 -0.9
14/04/2023
10.16
 5,909,100 10.40 10.52 10.16 500 3,600 -0.0
13/04/2023
10.40
 3,195,100 10.44 10.56 10.40 0 0 -0.9
12/04/2023
10.44
 5,439,700 10.48 10.64 10.36 0 66,300 -0.9
11/04/2023
10.48
 5,730,800 10.28 10.48 10.24 600 67,800 -0.9
10/04/2023
10.28
 13,795,500 10.68 10.76 10.28 900 69,600 -0.9
07/04/2023
10.68
 5,673,700 10.72 10.76 10.64 28,610 0 0.4
06/04/2023
10.72
 14,579,400 10.88 11.23 10.72 0 0 -0.8
05/04/2023
10.88
 10,346,200 11.03 11.11 10.76 0 56,800 -0.8
04/04/2023
11.03
 12,702,300 11.11 11.51 11.03 34,200 0 0.5
03/04/2023
11.11
 10,291,300 10.68 11.11 10.68 27,700 154,300 -1.8
31/03/2023
10.68
 5,545,700 10.64 10.68 10.48 6,800 5,900 0.0
30/03/2023
10.64
 6,542,400 10.80 11.07 10.64 34,700 153,000 -1.6
29/03/2023
10.80
 4,897,400 10.76 10.92 10.68 1,000 0 0.0
28/03/2023
10.76
 13,761,000 10.60 11.11 10.48 54,500 120,000 -0.9
27/03/2023
10.60
 5,443,200 10.44 10.68 10.44 64,000 50,300 0.2
24/03/2023
10.44
 5,872,200 10.40 10.64 10.44 51,400 11,000 0.5
23/03/2023
10.40
 2,473,100 10.32 10.40 10.24 0 0 0
22/03/2023
10.32
 4,819,400 10.36 10.68 10.32 0 10,000 -0.1
21/03/2023
10.36
 3,783,000 10.20 10.48 10.12 0 2,000 0.7
20/03/2023
10.20
 5,740,900 10.32 10.64 10.16 0 2,800 -0.0
17/03/2023
10.32
 3,388,600 10.40 10.56 10.32 45,400 0 0.6
16/03/2023
10.40
 1,861,200 10.68 10.68 10.36 500 18,800 -0.2
15/03/2023
10.68
 5,652,900 10.20 10.68 10.40 71,600 100 1.0
14/03/2023
10.20
 7,911,300 10.52 10.64 10.04 2,600 35,800 -0.4
13/03/2023
10.52
 6,942,000 10.56 10.56 10.32 900 339,900 -4.5
10/03/2023
10.56
 7,880,000 10.88 10.88 10.56 32,200 109,800 -1.0
09/03/2023
10.88
 6,165,200 11.03 11.15 10.80 4,500 141,600 -1.9
08/03/2023
11.03
 12,649,900 10.56 11.03 10.40 148,000 161,100 -0.2
07/03/2023
10.56
 5,032,800 10.36 10.60 10.28 1,700 39,800 -0.5
06/03/2023
10.36
 4,494,400 10.36 10.80 10.32 11,600 0 0.2
03/03/2023
10.36
 7,637,200 10.32 10.68 10.24 73,900 78,100 -0.1
02/03/2023
10.32
 5,704,400 10.36 10.72 10.32 1,500 117,200 -1.5
01/03/2023
10.36
 6,688,300 9.69 10.36 9.49 283,300 117,500 2.2
28/02/2023
9.69
 4,713,300 9.96 10.24 9.69 0 208,100 -2.5
27/02/2023
9.96
 6,421,900 10.28 10.32 9.84 204,000 45,000 2.0
24/02/2023
10.28
 3,986,400 10.72 10.80 10.28 101,000 44,700 0.7
23/02/2023
10.72
 12,091,000 10.60 10.76 9.92 26,100 270,000 -3.3
22/02/2023
10.60
 12,433,100 10.80 11.39 10.40 442,800 0 5.9
21/02/2023
10.80
 14,754,400 10.80 11.51 10.64 105,200 290,900 -2.5
20/02/2023
10.80
 8,236,900 10.60 10.88 10.60 9,600 293,200 -3.9

Chính sách bảo mật | Điều khoản sử dụng |