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)
23/05/2023
10.66
 8,015,200 10.81 10.85 10.62 0 500 -0.0
22/05/2023
10.81
 16,005,500 10.19 10.93 10.35 69,300 0 1.0
19/05/2023
10.19
 3,803,300 10.19 10.23 10.08 1,400 0 0.0
18/05/2023
10.19
 3,493,800 10.15 10.27 10.12 0 0 0
17/05/2023
10.15
 6,026,600 10.35 10.43 10.12 60,200 49,300 0.1
16/05/2023
10.35
 7,331,300 10.31 10.62 10.31 100,000 0 1.4
15/05/2023
10.31
 6,154,100 10.54 10.74 10.31 18,500 52,200 -0.5
12/05/2023
10.54
 11,823,300 10.39 10.70 10.31 249,300 991,800 -10.1
11/05/2023
10.39
 5,972,600 10.39 10.50 10.31 100,000 700,000 -8.0
10/05/2023
10.39
 8,672,700 10.23 10.46 10.15 49,300 1,100,300 -13.9
09/05/2023
10.23
 7,025,200 10.08 10.35 10.12 2,700 628,700 -8.3
08/05/2023
10.08
 3,910,300 10.04 10.15 10.00 5,000 601,600 -7.8
05/05/2023
10.04
 2,453,700 10.15 10.27 10.04 0 300,000 -3.9
04/05/2023
10.15
 6,850,900 9.96 10.23 9.88 200 650,000 -8.5
28/04/2023
9.96
 2,576,500 10.00 10.08 9.92 5,100 200,000 -2.5
27/04/2023
10.00
 3,691,400 9.88 10.08 9.81 0 250,000 -3.2
26/04/2023
9.88
 2,302,000 9.81 9.88 9.69 20 7,000 -0.1
25/04/2023
9.81
 2,213,900 9.92 10.00 9.77 300 6,000 -0.1
24/04/2023
9.92
 2,880,800 9.81 10.04 9.81 200,000 0 2.6
21/04/2023
9.81
 3,817,500 10.00 10.08 9.69 160,000 2,000 2.0
20/04/2023
10.00
 2,030,100 10.00 10.04 9.88 0 0 0
19/04/2023
10.00
 2,764,200 10.27 10.27 9.96 100 500 -0.0
18/04/2023
10.27
 4,036,600 9.96 10.31 9.96 0 62,900 -0.8
17/04/2023
9.96
 2,543,300 9.92 10.00 9.88 700 68,000 -0.9
14/04/2023
9.92
 5,909,100 10.15 10.27 9.92 500 3,600 -0.0
13/04/2023
10.15
 3,195,100 10.19 10.31 10.15 0 0 -0.9
12/04/2023
10.19
 5,439,700 10.23 10.39 10.12 0 66,300 -0.9
11/04/2023
10.23
 5,730,800 10.04 10.23 10.00 600 67,800 -0.9
10/04/2023
10.04
 13,795,500 10.43 10.50 10.04 900 69,600 -0.9
07/04/2023
10.43
 5,673,700 10.46 10.50 10.39 28,610 0 0.4
06/04/2023
10.46
 14,579,400 10.62 10.97 10.46 0 0 -0.8
05/04/2023
10.62
 10,346,200 10.77 10.85 10.50 0 56,800 -0.8
04/04/2023
10.77
 12,702,300 10.85 11.24 10.77 34,200 0 0.5
03/04/2023
10.85
 10,291,300 10.43 10.85 10.43 27,700 154,300 -1.8
31/03/2023
10.43
 5,545,700 10.39 10.43 10.23 6,800 5,900 0.0
30/03/2023
10.39
 6,542,400 10.54 10.81 10.39 34,700 153,000 -1.6
29/03/2023
10.54
 4,897,400 10.50 10.66 10.43 1,000 0 0.0
28/03/2023
10.50
 13,761,000 10.35 10.85 10.23 54,500 120,000 -0.9
27/03/2023
10.35
 5,443,200 10.19 10.43 10.19 64,000 50,300 0.2
24/03/2023
10.19
 5,872,200 10.15 10.39 10.19 51,400 11,000 0.5
23/03/2023
10.15
 2,473,100 10.08 10.15 10.00 0 0 0
22/03/2023
10.08
 4,819,400 10.12 10.43 10.08 0 10,000 -0.1
21/03/2023
10.12
 3,783,000 9.96 10.23 9.88 0 2,000 0.7
20/03/2023
9.96
 5,740,900 10.08 10.39 9.92 0 2,800 -0.0
17/03/2023
10.08
 3,388,600 10.15 10.31 10.08 45,400 0 0.6
16/03/2023
10.15
 1,861,200 10.43 10.43 10.12 500 18,800 -0.2
15/03/2023
10.43
 5,652,900 9.96 10.43 10.15 71,600 100 1.0
14/03/2023
9.96
 7,911,300 10.27 10.39 9.81 2,600 35,800 -0.4
13/03/2023
10.27
 6,942,000 10.31 10.31 10.08 900 339,900 -4.5
10/03/2023
10.31
 7,880,000 10.62 10.62 10.31 32,200 109,800 -1.0
09/03/2023
10.62
 6,165,200 10.77 10.89 10.54 4,500 141,600 -1.9
08/03/2023
10.77
 12,649,900 10.31 10.77 10.15 148,000 161,100 -0.2
07/03/2023
10.31
 5,032,800 10.12 10.35 10.04 1,700 39,800 -0.5
06/03/2023
10.12
 4,494,400 10.12 10.54 10.08 11,600 0 0.2
03/03/2023
10.12
 7,637,200 10.08 10.43 10.00 73,900 78,100 -0.1
02/03/2023
10.08
 5,704,400 10.12 10.46 10.08 1,500 117,200 -1.5
01/03/2023
10.12
 6,688,300 9.46 10.12 9.26 283,300 117,500 2.2
28/02/2023
9.46
 4,713,300 9.73 10.00 9.46 0 208,100 -2.5
27/02/2023
9.73
 6,421,900 10.04 10.08 9.61 204,000 45,000 2.0
24/02/2023
10.04
 3,986,400 10.46 10.54 10.04 101,000 44,700 0.7
23/02/2023
10.46
 12,091,000 10.35 10.50 9.69 26,100 270,000 -3.3
22/02/2023
10.35
 12,433,100 10.54 11.12 10.15 442,800 0 5.9
21/02/2023
10.54
 14,754,400 10.54 11.24 10.39 105,200 290,900 -2.5
20/02/2023
10.54
 8,236,900 10.35 10.62 10.35 9,600 293,200 -3.9
17/02/2023
10.35
 11,463,500 10.19 10.58 9.96 25,100 126,200 -1.3
16/02/2023
10.19
 5,849,500 9.96 10.27 9.96 126,600 38,700 1.2
15/02/2023
9.96
 12,601,600 9.34 9.96 9.34 260,600 300,000 -0.5
14/02/2023
9.34
 3,522,300 9.11 9.50 9.19 282,100 37,400 2.9
13/02/2023
9.11
 7,130,700 9.50 9.50 8.91 111,500 142,700 -0.4
10/02/2023
9.50
 4,718,700 9.81 9.81 9.46 300 0 0.0
09/02/2023
9.81
 5,539,500 9.65 10.04 9.65 0 68,900 -0.9
08/02/2023
9.65
 7,237,600 9.34 9.92 9.07 425,982 10,900 5.2
07/02/2023
9.34
 9,578,300 10.04 10.15 9.34 10,000 50,000 -0.5
06/02/2023
10.04
 5,248,200 10.12 10.31 9.84 0 1,300 -0.0
03/02/2023
10.12
 9,564,400 9.46 10.12 9.53 1,600 804,100 -10.5
02/02/2023
9.46
 8,031,800 9.81 9.92 9.26 10,000 130,700 -1.5
01/02/2023
9.81
 9,460,600 10.54 10.70 9.81 1,200 126,100 -1.6
31/01/2023
10.54
 7,924,400 10.15 10.58 10.00 25,100 0 0.3
30/01/2023
10.15
 10,452,000 10.35 10.81 9.96 24,500 5,000 0.3
27/01/2023
10.35
 9,752,900 9.77 10.43 9.92 122,200 623,100 -6.7
19/01/2023
9.77
 6,824,500 9.81 10.00 9.57 23,500 5,000 0.2
18/01/2023
9.81
 8,378,300 9.69 10.15 9.69 23,600 803,300 -9.9
17/01/2023
9.69
 5,550,700 9.07 9.69 9.22 6,400 10 0.1
16/01/2023
9.07
 6,671,600 8.49 9.07 8.49 849,700 10 9.9
13/01/2023
8.49
 4,736,100 8.53 8.76 8.45 11,500 1,000 0.1
12/01/2023
8.53
 4,167,700 8.37 8.68 8.26 100 170,000 -1.9
11/01/2023
8.37
 6,452,300 8.45 8.68 8.37 1,100 2,900 -0.0
10/01/2023
8.45
 7,352,100 7.91 8.45 7.87 1,550 3,100 -0.0
09/01/2023
7.91
 2,719,500 7.95 8.18 7.91 4,100 41,100 -0.4
06/01/2023
7.95
 3,698,800 8.22 8.45 7.91 2,000 17,100 -0.2
05/01/2023
8.22
 5,046,700 8.14 8.41 7.98 48,500 48,200 0.0
04/01/2023
8.14
 11,192,500 7.79 8.33 7.98 500 77,200 -0.8
03/01/2023
7.79
 2,703,300 7.30 7.79 7.60 11,200 33,400 -0.2
30/12/2022
7.30
 3,564,400 6.94 7.36 6.97 50,200 40,400 0.1
29/12/2022
6.94
 2,316,000 6.72 7.02 6.72 60,100 7,800 0.5
28/12/2022
6.72
 957,500 6.74 6.82 6.69 0 0 0.4
27/12/2022
6.74
 1,280,200 6.50 6.74 6.47 46,500 5,800 0.4
26/12/2022
6.50
 2,607,800 6.82 7.05 6.50 9,100 1,100 0.1
23/12/2022
6.82
 1,096,900 6.87 7.02 6.75 10,000 17,300 -0.1
22/12/2022
6.87
 1,349,100 6.82 6.98 6.74 2,500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |