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

9.30
-0.24
(-2.52%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
12.65
 7,163,000 12.61 12.74 12.57 118,000 16,800 1.5
10/04/2024
12.69
 4,939,800 12.86 12.91 12.69 2,100 84,800 -1.3
09/04/2024
12.82
 4,473,900 12.74 12.82 12.65 57,800 55,900 0.0
08/04/2024
12.69
 7,840,900 12.82 12.86 12.69 16,900 1,804,600 -27.1
05/04/2024
12.78
 9,184,000 12.99 12.99 12.78 85,100 78,200 0.1
04/04/2024
13.03
 7,076,100 13.20 13.33 13.03 80,000 83,100 -0.0
03/04/2024
13.24
 24,821,000 13.16 13.66 13.16 2,299,000 1,072,600 19.5
02/04/2024
13.12
 7,134,400 13.03 13.12 12.91 146,300 105,000 0.7
01/04/2024
13.03
 8,406,800 13.03 13.28 12.95 4,700 192,800 -2.9
29/03/2024
12.99
 5,851,900 13.12 13.16 12.95 1,500 29,600 -0.4
28/03/2024
13.12
 5,748,800 13.33 13.33 13.07 12,500 320,600 -4.8
27/03/2024
13.24
 9,734,800 13.20 13.41 13.16 155,900 197,200 -0.6
26/03/2024
13.12
 7,322,400 13.16 13.16 12.99 8,600 26,400 -0.3
25/03/2024
13.12
 17,469,400 13.24 13.41 13.07 176,400 29,900 2.3
22/03/2024
13.07
 14,815,500 13.20 13.33 13.03 73,000 550,000 -7.4
21/03/2024
13.07
 16,971,300 12.82 13.07 12.74 489,000 155,000 5.1
20/03/2024
12.78
 5,989,500 12.69 12.78 12.61 25,100 156,200 -2.0
19/03/2024
12.69
 12,209,900 12.65 12.91 12.61 503,400 800 7.6
18/03/2024
12.69
 9,915,600 12.86 12.99 12.40 19,400 30,000 -0.2
15/03/2024
12.82
 5,858,500 12.82 13.03 12.78 500 125,900 -1.9
14/03/2024
12.82
 5,153,200 12.91 12.99 12.82 5,000 11,200 -0.1
13/03/2024
12.91
 4,818,500 12.91 12.91 12.78 23,700 3,600 0.3
12/03/2024
12.74
 3,442,900 12.78 12.82 12.69 4,300 1,900 0.0
11/03/2024
12.78
 4,271,700 12.82 13.03 12.74 2,900 64,300 -0.9
08/03/2024
12.82
 8,250,300 13.16 13.16 12.78 17,500 238,700 -3.4
07/03/2024
13.03
 5,546,300 12.95 13.07 12.95 4,000 13,300 -0.1
06/03/2024
13.03
 4,253,700 13.24 13.24 12.99 13,800 501,800 -7.6
05/03/2024
13.24
 8,421,000 13.28 13.45 13.20 14,200 8,200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |