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

12.50
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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |