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

10
-0.05
(-0.50%)
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
(2026-06-30) 		-1.04 -9.55% 59,598,500 2,332,797 0
9.80
10.90
10.05
2 tháng
(2026-06-01) 		-1.37 -12.25% 113,782,400 1,137,516 0
9.80
11.19
10.05
3 tháng
(2026-05-04) 		-2.28 -18.81% 200,947,400 186,366 0
9.80
12.29
10.05
6 tháng
(2026-02-02) 		-1.94 -16.51% 553,292,200 4,336,210 50.3
9.80
12.33
10.05
12 tháng
(2025-08-04) 		-2.27 -18.77% 1,811,904,800 8,520,011 109.9
9.80
15.58
10.05
24 tháng
(2024-08-09) 		0.17 1.72% 3,491,305,500 6,824,210 130.8
8.86
15.58
10.05
36 tháng
(2023-08-15) 		-2.86 -22.55% 5,128,674,800 4,192,781 115.5
8.86
15.58
10.05
60 tháng
(2021-08-25) 		-3.72 -27.49% 7,697,152,300 16,448,452 276.4
4.95
19.72
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
13.27
 11,983,400 13.03 13.27 12.60 3,300 281,300 -4.6
05/10/2023
13.03
 10,947,700 13.07 13.55 13.03 10,200 552,800 -9.0
04/10/2023
13.07
 7,657,800 12.80 13.31 12.48 130,400 31,000 1.6
03/10/2023
12.80
 15,064,500 13.03 13.27 12.56 144,400 214,500 -1.2
02/10/2023
13.03
 6,760,000 12.44 13.19 12.48 18,500 27,500 -0.1
29/09/2023
12.44
 5,767,500 12.56 12.80 12.40 0 428,900 -6.8
28/09/2023
12.56
 7,092,800 12.56 12.68 12.32 400,600 693,000 -4.6
27/09/2023
12.56
 6,673,100 11.93 12.56 11.77 473,800 230,700 3.7
26/09/2023
11.93
 10,907,000 12.24 12.64 11.93 1,432,600 185,700 19.2
25/09/2023
12.24
 12,355,000 13.15 13.55 12.24 607,000 19,600 9.6
22/09/2023
13.15
 16,749,200 13.94 13.94 12.99 156,600 148,800 0.1
21/09/2023
13.94
 12,880,900 14.22 14.65 13.90 49,200 185,400 -2.5
20/09/2023
14.22
 8,019,000 13.98 14.22 13.74 498,200 19,200 8.5
19/09/2023
13.98
 16,376,500 14.14 14.53 13.71 1,700 314,500 -5.6
18/09/2023
14.14
 12,509,500 13.98 14.14 13.67 0 0 0
15/09/2023
13.98
 16,310,700 13.94 14.14 13.59 428,000 500 7.5
14/09/2023
13.94
 17,839,200 13.67 14.18 13.63 90,800 124,800 -0.6
13/09/2023
13.67
 36,190,900 12.80 13.67 12.76 878,600 40,900 14.3
12/09/2023
12.80
 9,830,100 12.32 12.80 12.24 66,900 2,300 1.0
11/09/2023
12.32
 9,386,100 12.56 12.80 12.28 500 15,400 -0.2
08/09/2023
12.56
 5,241,300 12.56 12.80 12.48 100,000 3,900 1.5
07/09/2023
12.56
 12,555,800 12.32 12.80 12.48 19,700 60,800 -0.7
06/09/2023
12.32
 5,860,100 12.32 12.32 12.13 25,600 29,000 -0.1
05/09/2023
12.32
 4,882,400 12.05 12.44 12.16 13,000 1,500 0.2
31/08/2023
12.05
 6,138,200 11.81 12.24 11.89 48,200 0 0.7
30/08/2023
11.81
 3,265,900 11.73 11.89 11.69 10,000 42,000 -0.5
29/08/2023
11.73
 4,917,000 11.69 11.97 11.73 6,300 22,700 -0.2
28/08/2023
11.69
 3,247,100 11.69 11.77 11.61 2,300 98,000 -1.4
25/08/2023
11.69
 3,859,000 11.61 11.93 11.61 55,100 28,900 0.4
24/08/2023
11.61
 4,483,500 11.38 11.61 11.34 115,800 0 1.7
23/08/2023
11.38
 2,833,800 11.38 11.65 11.38 4,200 0 0.1
22/08/2023
11.38
 6,882,900 11.34 11.45 10.74 58,100 40,000 0.2
21/08/2023
11.34
 6,526,100 11.61 11.85 11.14 5,400 4,300 0.0
18/08/2023
11.61
 14,273,400 12.48 12.52 11.61 71,700 22,800 0.7
17/08/2023
12.48
 9,692,200 12.56 12.80 12.44 22,000 7,700 0.2
16/08/2023
12.56
 6,156,300 12.68 12.72 12.52 72,300 0 1.2
15/08/2023
12.68
 5,009,100 12.72 12.95 12.68 7,500 1,000 0.1
14/08/2023
12.72
 6,374,600 12.40 12.84 12.44 29,000 37,300 -0.1
11/08/2023
12.40
 7,714,300 12.56 12.64 12.24 0 9,300 -0.1
10/08/2023
12.56
 6,588,000 12.68 12.76 12.56 7,200 0 0.1
09/08/2023
12.68
 7,127,800 12.84 12.84 12.64 1,000 0 0.0
08/08/2023
12.84
 5,677,500 12.99 13.11 12.80 1,000 20,800 -0.3
07/08/2023
12.99
 10,390,500 12.92 13.31 12.88 10,000 46,700 -0.6
04/08/2023
12.92
 10,217,900 12.68 13.03 12.64 129,200 79,800 0.8
03/08/2023
12.68
 8,057,600 12.72 12.99 12.60 600 14,100 -0.2
02/08/2023
12.72
 5,698,400 12.68 12.76 12.56 74,900 17,000 0.9
01/08/2023
12.68
 11,266,200 12.68 12.95 12.56 2,100 38,700 -0.6
31/07/2023
12.68
 5,172,500 12.60 12.95 12.64 24,300 91,500 -1.1
28/07/2023
12.60
 7,325,900 12.56 12.80 12.52 401,100 81,100 5.1
27/07/2023
12.56
 9,460,800 12.68 12.84 12.44 12,400 143,400 -2.1
26/07/2023
12.68
 6,742,000 12.76 12.84 12.64 605,500 69,400 8.7
25/07/2023
12.76
 8,282,000 12.92 12.92 12.68 428,600 92,800 5.4
24/07/2023
12.92
 14,304,800 12.52 13.11 12.56 14,100 61,000 -0.8
21/07/2023
12.52
 4,981,900 12.36 12.52 12.36 185,400 6,000 2.8
20/07/2023
12.36
 5,148,300 12.32 12.40 12.20 93,900 172,500 -1.2
19/07/2023
12.32
 5,248,900 12.48 12.52 12.28 100 82,400 -1.3
18/07/2023
12.48
 8,586,600 12.44 12.60 12.28 100,000 0 1.6
17/07/2023
12.44
 5,936,000 12.52 12.64 12.40 800 2,000 -0.0
14/07/2023
12.52
 8,581,800 12.56 12.64 12.40 41,200 119,900 -1.2
13/07/2023
12.56
 5,859,700 12.52 12.72 12.48 0 217,800 -3.5
12/07/2023
12.52
 10,445,400 12.24 12.88 12.40 41,800 29,800 0.2
11/07/2023
12.24
 6,982,600 12.32 12.60 12.16 63,800 40,400 0.4
10/07/2023
12.32
 6,701,300 12.36 12.52 12.28 13,000 1,300 0.2
07/07/2023
12.36
 7,848,500 12.13 12.44 12.05 215,400 4,900 3.3
06/07/2023
12.13
 8,055,400 12.20 12.20 11.97 559,300 0 8.6
05/07/2023
12.20
 5,381,600 12.16 12.48 12.16 104,000 102,000 0.0
04/07/2023
12.16
 5,637,500 12.13 12.24 12.01 2,000 5,100 -0.0
03/07/2023
12.13
 8,143,000 12.05 12.56 12.09 310,200 20,100 4.5
30/06/2023
12.05
 4,474,700 12.05 12.09 11.93 579,400 0 8.8
29/06/2023
12.05
 12,022,200 12.01 12.36 11.77 503,000 130,100 5.7
28/06/2023
12.01
 5,535,500 12.05 12.16 11.89 105,500 125,200 -0.3
27/06/2023
12.05
 12,676,200 11.73 12.24 11.77 606,000 52,300 8.4
26/06/2023
11.73
 10,412,600 11.81 11.89 11.30 400,000 62,000 5.0
23/06/2023
11.81
 7,615,100 11.81 12.05 11.73 46,600 6,900 0.6
22/06/2023
11.81
 11,721,300 11.81 11.93 11.69 125,200 130,600 -0.1
21/06/2023
11.81
 14,725,400 11.69 11.93 11.61 68,900 17,600 0.8
20/06/2023
11.69
 14,712,000 10.94 11.69 10.94 614,400 150,000 6.5
19/06/2023
10.94
 11,372,800 10.82 11.14 10.82 369,000 0 5.2
16/06/2023
10.82
 10,550,100 10.74 11.06 10.82 685,600 149,300 7.5
15/06/2023
10.74
 5,088,500 10.78 10.82 10.70 315,900 800 4.3
14/06/2023
10.78
 3,906,400 10.90 11.02 10.78 306,000 0 4.2
13/06/2023
10.90
 4,127,300 10.94 11.10 10.86 20,000 72,300 -0.7
12/06/2023
10.94
 6,466,400 10.90 11.22 10.78 20,000 286,400 -3.7
09/06/2023
10.90
 6,366,700 10.86 10.98 10.66 4,400 204,500 -2.7
08/06/2023
10.86
 10,154,600 11.30 11.38 10.86 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
11.30
 10,509,200 10.81 11.45 11.06 563,800 119,100 6.3
06/06/2023
10.82
 9,724,100 10.67 10.85 10.56 679,600 108,500 8.3
05/06/2023
10.67
 10,249,000 10.85 10.96 10.63 509,900 179,400 4.8
02/06/2023
10.85
 9,287,200 10.82 11.00 10.70 351,500 0 5.2
01/06/2023
10.82
 6,600,600 10.85 10.93 10.67 174,800 0 2.5
31/05/2023
10.85
 7,665,500 11.00 11.04 10.78 442,100 23,500 6.2
30/05/2023
11.00
 11,622,700 10.67 11.04 10.59 325,500 80,000 3.6
29/05/2023
10.67
 8,033,300 10.63 10.82 10.59 613,400 100 8.9
26/05/2023
10.63
 11,330,400 10.56 10.89 10.59 403,100 100,000 4.4
25/05/2023
10.56
 12,677,500 10.30 10.74 10.19 448,400 81,700 5.2
24/05/2023
10.30
 12,824,200 10.15 10.48 10.11 300,000 900 4.1
23/05/2023
10.15
 8,015,200 10.30 10.34 10.11 0 500 -0.0
22/05/2023
10.30
 16,005,500 9.71 10.41 9.86 69,300 0 1.0
19/05/2023
9.71
 3,803,300 9.71 9.74 9.60 1,400 0 0.0
18/05/2023
9.71
 3,493,800 9.67 9.78 9.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |