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

11.50
0.10
(0.88%)
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
(2026-05-13) 		-0.80 -6.53% 63,689,800 -171,403 0
11.35
12.25
11.40
2 tháng
(2026-04-13) 		-1.45 -11.24% 195,280,500 -1,875,257 0
11.35
12.95
11.40
3 tháng
(2026-03-16) 		-0.90 -7.29% 336,934,300 1,195,003 27.7
11.25
12.95
11.40
6 tháng
(2025-12-15) 		-1.73 -13.14% 621,767,600 7,409,003 107.4
11
13.77
11.40
12 tháng
(2025-06-17) 		0.01 0.10% 2,147,824,300 5,522,804 135.3
11
16.36
11.40
24 tháng
(2024-06-24) 		0.34 3.01% 3,488,909,100 3,185,603 104.9
9.30
16.36
11.40
36 tháng
(2023-06-28) 		-1.16 -9.18% 5,290,346,100 5,838,074 159.1
9.30
16.36
11.40
60 tháng
(2021-07-08) 		-2.70 -19.06% 7,728,559,574 15,436,245 279.3
5.19
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |