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)
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
05/09/2023
12.94
 4,882,400 12.65 13.06 12.77 13,000 1,500 0.2
31/08/2023
12.65
 6,138,200 12.40 12.86 12.48 48,200 0 0.7
30/08/2023
12.40
 3,265,900 12.32 12.48 12.28 10,000 42,000 -0.5
29/08/2023
12.32
 4,917,000 12.28 12.57 12.32 6,300 22,700 -0.2
28/08/2023
12.28
 3,247,100 12.28 12.36 12.19 2,300 98,000 -1.4
25/08/2023
12.28
 3,859,000 12.19 12.52 12.19 55,100 28,900 0.4
24/08/2023
12.19
 4,483,500 11.94 12.19 11.90 115,800 0 1.7
23/08/2023
11.94
 2,833,800 11.94 12.23 11.94 4,200 0 0.1
22/08/2023
11.94
 6,882,900 11.90 12.03 11.28 58,100 40,000 0.2
21/08/2023
11.90
 6,526,100 12.19 12.44 11.69 5,400 4,300 0.0
18/08/2023
12.19
 14,273,400 13.10 13.15 12.19 71,700 22,800 0.7
17/08/2023
13.10
 9,692,200 13.19 13.44 13.06 22,000 7,700 0.2
16/08/2023
13.19
 6,156,300 13.31 13.35 13.15 72,300 0 1.2
15/08/2023
13.31
 5,009,100 13.35 13.60 13.31 7,500 1,000 0.1
14/08/2023
13.35
 6,374,600 13.02 13.48 13.06 29,000 37,300 -0.1
11/08/2023
13.02
 7,714,300 13.19 13.27 12.86 0 9,300 -0.1
10/08/2023
13.19
 6,588,000 13.31 13.40 13.19 7,200 0 0.1
09/08/2023
13.31
 7,127,800 13.48 13.48 13.27 1,000 0 0.0
08/08/2023
13.48
 5,677,500 13.64 13.77 13.44 1,000 20,800 -0.3
07/08/2023
13.64
 10,390,500 13.56 13.98 13.52 10,000 46,700 -0.6
04/08/2023
13.56
 10,217,900 13.31 13.69 13.27 129,200 79,800 0.8
03/08/2023
13.31
 8,057,600 13.35 13.64 13.23 600 14,100 -0.2
02/08/2023
13.35
 5,698,400 13.31 13.40 13.19 74,900 17,000 0.9
01/08/2023
13.31
 11,266,200 13.31 13.60 13.19 2,100 38,700 -0.6
31/07/2023
13.31
 5,172,500 13.23 13.60 13.27 24,300 91,500 -1.1
28/07/2023
13.23
 7,325,900 13.19 13.44 13.15 401,100 81,100 5.1
27/07/2023
13.19
 9,460,800 13.31 13.48 13.06 12,400 143,400 -2.1
26/07/2023
13.31
 6,742,000 13.40 13.48 13.27 605,500 69,400 8.7
25/07/2023
13.40
 8,282,000 13.56 13.56 13.31 428,600 92,800 5.4
24/07/2023
13.56
 14,304,800 13.15 13.77 13.19 14,100 61,000 -0.8
21/07/2023
13.15
 4,981,900 12.98 13.15 12.98 185,400 6,000 2.8
20/07/2023
12.98
 5,148,300 12.94 13.02 12.81 93,900 172,500 -1.2
19/07/2023
12.94
 5,248,900 13.10 13.15 12.90 100 82,400 -1.3
18/07/2023
13.10
 8,586,600 13.06 13.23 12.90 100,000 0 1.6
17/07/2023
13.06
 5,936,000 13.15 13.27 13.02 800 2,000 -0.0
14/07/2023
13.15
 8,581,800 13.19 13.27 13.02 41,200 119,900 -1.2
13/07/2023
13.19
 5,859,700 13.15 13.35 13.10 0 217,800 -3.5
12/07/2023
13.15
 10,445,400 12.86 13.52 13.02 41,800 29,800 0.2
11/07/2023
12.86
 6,982,600 12.94 13.23 12.77 63,800 40,400 0.4
10/07/2023
12.94
 6,701,300 12.98 13.15 12.90 13,000 1,300 0.2
07/07/2023
12.98
 7,848,500 12.73 13.06 12.65 215,400 4,900 3.3
06/07/2023
12.73
 8,055,400 12.81 12.81 12.57 559,300 0 8.6
05/07/2023
12.81
 5,381,600 12.77 13.10 12.77 104,000 102,000 0.0
04/07/2023
12.77
 5,637,500 12.73 12.86 12.61 2,000 5,100 -0.0
03/07/2023
12.73
 8,143,000 12.65 13.19 12.69 310,200 20,100 4.5
30/06/2023
12.65
 4,474,700 12.65 12.69 12.52 579,400 0 8.8
29/06/2023
12.65
 12,022,200 12.61 12.98 12.36 503,000 130,100 5.7
28/06/2023
12.61
 5,535,500 12.65 12.77 12.48 105,500 125,200 -0.3
27/06/2023
12.65
 12,676,200 12.32 12.86 12.36 606,000 52,300 8.4
26/06/2023
12.32
 10,412,600 12.40 12.48 11.86 400,000 62,000 5.0
23/06/2023
12.40
 7,615,100 12.40 12.65 12.32 46,600 6,900 0.6
22/06/2023
12.40
 11,721,300 12.40 12.52 12.28 125,200 130,600 -0.1
21/06/2023
12.40
 14,725,400 12.28 12.52 12.19 68,900 17,600 0.8
20/06/2023
12.28
 14,712,000 11.49 12.28 11.49 614,400 150,000 6.5
19/06/2023
11.49
 11,372,800 11.36 11.69 11.36 369,000 0 5.2
16/06/2023
11.36
 10,550,100 11.28 11.61 11.36 685,600 149,300 7.5
15/06/2023
11.28
 5,088,500 11.32 11.36 11.24 315,900 800 4.3
14/06/2023
11.32
 3,906,400 11.45 11.57 11.32 306,000 0 4.2
13/06/2023
11.45
 4,127,300 11.49 11.65 11.40 20,000 72,300 -0.7
12/06/2023
11.49
 6,466,400 11.45 11.78 11.32 20,000 286,400 -3.7
09/06/2023
11.45
 6,366,700 11.40 11.53 11.20 4,400 204,500 -2.7
08/06/2023
11.40
 10,154,600 11.86 11.94 11.40 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
11.86
 10,509,200 11.35 12.03 11.61 563,800 119,100 6.3
06/06/2023
11.36
 9,724,100 11.20 11.39 11.08 679,600 108,500 8.3
05/06/2023
11.20
 10,249,000 11.39 11.51 11.16 509,900 179,400 4.8
02/06/2023
11.39
 9,287,200 11.36 11.55 11.24 351,500 0 5.2
01/06/2023
11.36
 6,600,600 11.39 11.47 11.20 174,800 0 2.5
31/05/2023
11.39
 7,665,500 11.55 11.59 11.32 442,100 23,500 6.2
30/05/2023
11.55
 11,622,700 11.20 11.59 11.12 325,500 80,000 3.6
29/05/2023
11.20
 8,033,300 11.16 11.36 11.12 613,400 100 8.9
26/05/2023
11.16
 11,330,400 11.08 11.43 11.12 403,100 100,000 4.4
25/05/2023
11.08
 12,677,500 10.81 11.28 10.70 448,400 81,700 5.2
24/05/2023
10.81
 12,824,200 10.66 11.01 10.62 300,000 900 4.1

Chính sách bảo mật | Điều khoản sử dụng |