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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |