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

9.30
-0.24
(-2.52%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.13
 9,813,100 12.20 12.56 12.13 70,700 302,100 -3.6
14/11/2023
12.20
 5,275,600 12.16 12.48 12.13 0 144,900 -2.2
13/11/2023
12.16
 7,832,600 12.01 12.28 11.97 300 134,500 -2.1
10/11/2023
12.01
 7,853,500 12.09 12.28 11.89 84,000 30,100 0.8
09/11/2023
12.09
 9,048,200 12.13 12.40 12.01 225,900 201,100 0.4
08/11/2023
12.13
 7,992,900 11.34 12.13 11.30 534,700 100,500 6.5
07/11/2023
11.34
 5,607,300 11.45 11.69 11.18 122,700 307,700 -2.7
06/11/2023
11.45
 4,312,900 11.45 11.69 11.30 36,900 358,400 -4.6
03/11/2023
11.45
 6,644,700 11.38 11.65 11.30 75,400 441,800 -5.3
02/11/2023
11.38
 7,014,400 10.66 11.38 10.78 191,100 13,200 2.5
01/11/2023
10.66
 5,774,500 10.03 10.66 9.87 865,900 0 11.2
31/10/2023
10.03
 6,780,600 10.31 10.62 9.87 449,000 1,500 5.9
30/10/2023
10.31
 3,789,200 11.06 11.14 10.31 51,000 1,300 0.7
27/10/2023
11.06
 4,172,200 11.02 11.26 10.55 13,900 0 0.2
26/10/2023
11.02
 11,424,200 11.85 11.85 11.02 63,600 114,100 -0.7
25/10/2023
11.85
 4,041,000 12.09 12.20 11.85 19,500 129,700 -1.7
24/10/2023
12.09
 6,484,500 11.65 12.13 11.45 563,600 64,500 7.5
23/10/2023
11.65
 4,689,900 11.85 11.93 11.41 0 432,300 -6.4
20/10/2023
11.85
 6,786,000 11.45 11.85 11.10 3,400 165,300 -2.3
19/10/2023
11.45
 8,332,400 11.85 11.93 11.30 110,300 16,500 1.4
18/10/2023
11.85
 14,235,300 12.40 12.60 11.57 424,500 63,000 5.5
17/10/2023
12.40
 12,535,800 13.27 13.43 12.40 544,300 2,000 8.9
16/10/2023
13.27
 9,372,400 13.78 13.82 13.27 4,800 99,700 -1.6
13/10/2023
13.78
 8,156,200 13.86 13.86 13.47 3,000 34,600 -0.5
12/10/2023
13.86
 11,249,300 13.78 13.98 13.59 1,682,900 9,200 29.4
11/10/2023
13.78
 10,679,400 13.27 13.82 13.23 302,200 2,000 5.2
10/10/2023
13.27
 11,175,700 13.55 13.74 13.27 11,900 180,400 -2.9
09/10/2023
13.55
 10,155,500 13.27 13.59 13.23 25,100 317,000 -5.0
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

Chính sách bảo mật | Điều khoản sử dụng |