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

14.45
-0.05
(-0.34%)
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
(2025-11-05) 		0.40 2.84% 104,671,500 -92,500 -1.7
13.20
14.50
14.45
2 tháng
(2025-10-06) 		-1.10 -7.05% 317,653,100 -3,795,300 -57.1
13.20
15.85
14.45
3 tháng
(2025-09-08) 		-0.25 -1.69% 602,802,300 -2,438,500 -32.3
13.20
16.75
14.45
6 tháng
(2025-06-09) 		2.93 25.31% 1,528,791,900 -3,417,899 10.9
11.48
16.75
14.45
12 tháng
(2024-12-10) 		3.69 34.14% 2,403,492,300 -5,739,700 -20.5
9.52
16.75
14.45
24 tháng
(2023-12-18) 		0.85 6.22% 3,644,352,600 -9,339,129 -70.8
9.52
16.75
14.45
36 tháng
(2022-12-21) 		7.51 107.55% 5,510,665,000 -1,577,087 58.9
6.66
16.75
14.45
60 tháng
(2020-12-31) 		1.67 13.04% 7,102,484,408 8,707,042 181.9
5.32
21.20
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
10.60
 11,463,500 10.44 10.84 10.20 25,100 126,200 -1.3
16/02/2023
10.44
 5,849,500 10.20 10.52 10.20 126,600 38,700 1.2
15/02/2023
10.20
 12,601,600 9.57 10.20 9.57 260,600 300,000 -0.5
14/02/2023
9.57
 3,522,300 9.33 9.73 9.41 282,100 37,400 2.9
13/02/2023
9.33
 7,130,700 9.73 9.73 9.13 111,500 142,700 -0.4
10/02/2023
9.73
 4,718,700 10.04 10.04 9.69 300 0 0.0
09/02/2023
10.04
 5,539,500 9.88 10.28 9.88 0 68,900 -0.9
08/02/2023
9.88
 7,237,600 9.57 10.16 9.29 425,982 10,900 5.2
07/02/2023
9.57
 9,578,300 10.28 10.40 9.57 10,000 50,000 -0.5
06/02/2023
10.28
 5,248,200 10.36 10.56 10.08 0 1,300 -0.0
03/02/2023
10.36
 9,564,400 9.69 10.36 9.76 1,600 804,100 -10.5
02/02/2023
9.69
 8,031,800 10.04 10.16 9.49 10,000 130,700 -1.5
01/02/2023
10.04
 9,460,600 10.80 10.96 10.04 1,200 126,100 -1.6
31/01/2023
10.80
 7,924,400 10.40 10.84 10.24 25,100 0 0.3
30/01/2023
10.40
 10,452,000 10.60 11.07 10.20 24,500 5,000 0.3
27/01/2023
10.60
 9,752,900 10.00 10.68 10.16 122,200 623,100 -6.7
19/01/2023
10.00
 6,824,500 10.04 10.24 9.80 23,500 5,000 0.2
18/01/2023
10.04
 8,378,300 9.92 10.40 9.92 23,600 803,300 -9.9
17/01/2023
9.92
 5,550,700 9.29 9.92 9.45 6,400 10 0.1
16/01/2023
9.29
 6,671,600 8.69 9.29 8.69 849,700 10 9.9
13/01/2023
8.69
 4,736,100 8.73 8.97 8.65 11,500 1,000 0.1
12/01/2023
8.73
 4,167,700 8.57 8.89 8.45 100 170,000 -1.9
11/01/2023
8.57
 6,452,300 8.65 8.89 8.57 1,100 2,900 -0.0
10/01/2023
8.65
 7,352,100 8.10 8.65 8.06 1,550 3,100 -0.0
09/01/2023
8.10
 2,719,500 8.14 8.38 8.10 4,100 41,100 -0.4
06/01/2023
8.14
 3,698,800 8.42 8.65 8.10 2,000 17,100 -0.2
05/01/2023
8.42
 5,046,700 8.34 8.61 8.18 48,500 48,200 0.0
04/01/2023
8.34
 11,192,500 7.98 8.53 8.18 500 77,200 -0.8
03/01/2023
7.98
 2,703,300 7.48 7.98 7.79 11,200 33,400 -0.2
30/12/2022
7.48
 3,564,400 7.11 7.54 7.14 50,200 40,400 0.1
29/12/2022
7.11
 2,316,000 6.88 7.18 6.88 60,100 7,800 0.5
28/12/2022
6.88
 957,500 6.91 6.99 6.85 0 0 0.4
27/12/2022
6.91
 1,280,200 6.66 6.91 6.63 46,500 5,800 0.4
26/12/2022
6.66
 2,607,800 6.99 7.22 6.66 9,100 1,100 0.1
23/12/2022
6.99
 1,096,900 7.03 7.18 6.91 10,000 17,300 -0.1
22/12/2022
7.03
 1,349,100 6.99 7.15 6.91 2,500 200 0.0
21/12/2022
6.99
 2,435,700 7.19 7.30 6.72 49,300 70,200 -0.2
20/12/2022
7.19
 3,581,400 7.46 7.47 6.99 3,320,100 25,100 29.9
19/12/2022
7.46
 3,778,600 7.68 7.85 7.46 3,500 14,900 -0.1
16/12/2022
7.68
 4,199,400 7.40 7.76 7.22 69,000 13,300 0.5
15/12/2022
7.40
 1,892,800 7.38 7.62 7.34 25,200 27,300 -0.0
14/12/2022
7.38
 2,959,500 7.30 7.61 7.38 10,200 60,300 -0.5
13/12/2022
7.30
 2,482,400 7.30 7.42 6.91 4,600 56,100 -0.5
12/12/2022
7.30
 4,379,700 7.30 7.77 7.22 700 61,600 -0.6
09/12/2022
7.30
 4,604,800 6.83 7.30 6.78 100,500 1,400 0.9
08/12/2022
6.83
 2,167,300 6.63 7.07 6.73 84,100 0 0.7
07/12/2022
6.63
 2,782,800 7.00 7.00 6.57 203,500 38,100 1.4
06/12/2022
7.00
 4,647,500 7.53 7.53 7.00 118,100 59,500 0.5
05/12/2022
7.53
 4,162,600 7.29 7.72 7.31 29,100 18,200 0.1
02/12/2022
7.29
 3,449,800 7.07 7.34 6.83 39,400 0 0.4
01/12/2022
7.07
 4,307,700 7.07 7.53 6.91 87,500 8,800 0.7
30/11/2022
7.07
 3,074,200 7.03 7.14 6.75 281,400 29,700 2.2
29/11/2022
7.03
 3,218,300 6.84 7.14 6.59 40,000 48,800 -0.1
28/11/2022
6.84
 3,582,500 6.40 6.84 6.59 0 2,900 -0.0
25/11/2022
6.40
 1,515,300 5.99 6.40 6.12 29,700 1,100 0.2
24/11/2022
5.99
 1,553,400 5.96 6.07 5.71 49,800 12,100 0.3
23/11/2022
5.96
 1,703,000 6.37 6.43 5.96 22,000 36,400 -0.1
22/11/2022
6.37
 3,697,000 6.59 6.91 6.27 900 74,500 -0.6
21/11/2022
6.59
 2,045,200 6.26 6.62 6.35 20,300 88,200 -0.6
18/11/2022
6.26
 3,995,300 5.87 6.27 5.48 1,052,700 45,400 7.9
17/11/2022
5.87
 1,374,400 5.68 6.03 5.76 5,400 54,500 -0.4
16/11/2022
5.68
 7,233,800 5.32 5.68 4.95 200,500 400 1.4
15/11/2022
5.32
 740,100 5.72 5.72 5.32 27,800 0 0.2
14/11/2022
5.72
 1,316,100 6.14 6.14 5.72 22,300 84,000 -0.4
11/11/2022
6.14
 2,872,100 6.61 6.75 6.14 1,061,100 21,800 8.0
10/11/2022
6.61
 2,231,100 7.10 7.14 6.61 12,100 0 0.1
09/11/2022
7.10
 807,200 7.10 7.36 7.07 21,600 0 0.2
08/11/2022
7.10
 1,200,300 7.18 7.18 6.87 51,900 300 0.5
07/11/2022
7.18
 2,168,400 7.71 7.77 7.18 20,500 0 0.2
04/11/2022
7.71
 1,878,100 8.10 8.18 7.70 0 71,600 -0.7
03/11/2022
8.10
 1,990,600 7.69 8.22 7.64 12,300 6,700 0.1
02/11/2022
7.69
 899,100 7.71 7.84 7.67 0 20,200 -0.2
01/11/2022
7.71
 1,362,500 7.74 7.94 7.70 11,200 32,600 -0.2
31/10/2022
7.74
 1,115,200 7.84 7.93 7.42 16,800 79,100 -0.6
28/10/2022
7.84
 1,352,100 7.90 8.18 7.78 0 87,200 -0.9
27/10/2022
7.90
 1,429,700 7.38 7.90 7.38 61,200 16,400 0.4
26/10/2022
7.38
 854,800 7.46 7.70 7.31 36,200 0 0.3
25/10/2022
7.46
 2,596,500 7.46 7.77 6.98 188,900 2,900 1.7
24/10/2022
7.46
 3,925,400 8.02 8.10 7.46 18,500 0 0.2
21/10/2022
8.02
 3,379,300 8.61 8.65 8.02 5,100 32,600 -0.3
20/10/2022
8.61
 1,030,200 8.73 8.77 8.53 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
8.73
 2,372,300 8.38 8.81 8.61 2,000 55,300 -0.6
18/10/2022
8.38
 5,447,200 8.41 8.75 8.38 1,000 50,600 -0.6
17/10/2022
8.41
 2,459,000 8.26 8.45 8.11 300 81,800 -0.9
14/10/2022
8.26
 2,640,500 8.26 8.60 8.26 3,300 51,700 -0.5
13/10/2022
8.26
 1,428,100 8.00 8.38 8.07 31,900 0 0.3
12/10/2022
8.00
 1,816,700 8.07 8.41 7.85 70,500 17,200 0.6
11/10/2022
8.07
 2,158,200 8.68 8.75 8.07 400 143,000 -1.5
10/10/2022
8.68
 2,178,000 8.41 8.83 8.07 114,500 0 1.3
07/10/2022
8.41
 3,207,400 9.02 9.02 8.41 115,000 0 1.3
06/10/2022
9.02
 2,452,300 9.66 9.77 9.02 5,000 127,100 -1.5
05/10/2022
9.66
 1,669,400 9.17 9.81 9.24 25,400 200 0.3
04/10/2022
9.17
 2,163,200 9.54 9.81 9.13 131,900 0 1.6
03/10/2022
9.54
 3,055,100 10.26 10.34 9.54 3,400 0 0.0
30/09/2022
10.26
 3,863,500 10.64 10.64 9.92 136,100 9,400 1.7
29/09/2022
10.64
 6,493,800 11.43 11.47 10.64 1,800 38,500 -0.5
28/09/2022
11.43
 6,477,900 12.26 12.26 11.43 4,200 31,400 -0.4
27/09/2022
12.26
 2,542,600 12.45 12.68 12.26 10,400 5,600 0.1
26/09/2022
12.45
 6,738,900 12.22 12.45 11.81 50,000 30,600 0.3
23/09/2022
12.22
 5,983,800 12.56 12.98 12.07 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |