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)
23/09/2022
12.22
 5,983,800 12.56 12.98 12.07 500 0 0.0
22/09/2022
12.56
 5,738,300 12.37 12.60 12.11 25,300 19,600 0.1
21/09/2022
12.37
 8,363,800 11.81 12.60 11.58 15,700 16,500 -0.0
20/09/2022
11.81
 2,980,900 11.85 12.00 11.47 0 1,200 -0.0
19/09/2022
11.85
 8,793,700 11.28 11.85 11.32 60,000 2,500 0.9
16/09/2022
11.28
 2,738,600 11.20 11.47 10.98 0 0 0.0
15/09/2022
11.20
 1,094,300 11.20 11.47 11.17 500 0 0.0
14/09/2022
11.20
 2,930,100 11.17 11.54 10.79 1,000 100 0.1
13/09/2022
11.17
 782,200 11.02 11.17 10.90 20,000 0 0.1
12/09/2022
11.02
 559,900 11.09 11.32 11.02 8,400 0 0.1
09/09/2022
11.09
 1,290,300 10.87 11.20 10.64 11,200 1,000 0.1
08/09/2022
10.87
 1,656,200 11.17 11.32 10.87 500 100 0.0
07/09/2022
11.17
 1,866,300 11.58 11.66 11.17 0 23,400 -0.3
06/09/2022
11.58
 3,278,600 11.43 11.81 11.43 0 11,600 -0.2
05/09/2022
11.43
 1,224,300 11.28 11.43 11.28 183,000 8,600 2.6
31/08/2022
11.28
 964,400 11.17 11.32 11.05 15,200 1,200 0.2
30/08/2022
11.17
 1,342,700 11.20 11.43 11.13 13,000 27,200 -0.2
29/08/2022
11.20
 2,419,100 11.20 11.28 10.71 16,300 58,200 -0.6
26/08/2022
11.20
 1,715,900 11.47 11.54 11.17 800 25,200 -0.4
25/08/2022
11.47
 1,391,600 11.43 11.62 11.39 200 1,500 -0.0
24/08/2022
11.43
 1,414,800 11.58 11.66 11.43 0 1,300 -0.0
23/08/2022
11.58
 2,130,800 10.87 11.58 10.64 102,600 0 1.6
22/08/2022
10.87
 2,630,300 11.32 11.32 10.83 1,400 11,400 -0.1
19/08/2022
11.32
 2,334,100 11.62 11.62 11.20 3,100 35,800 -0.5
18/08/2022
11.62
 1,693,000 11.77 11.77 11.47 300 62,200 -1.0
17/08/2022
11.77
 2,073,700 11.88 12.11 11.70 2,100 41,900 -0.6
16/08/2022
11.88
 2,160,600 11.70 11.96 11.66 13,100 0 0.2
15/08/2022
11.70
 1,859,400 10.30 11.81 11.66 49,100 0 0.8
13/07/2022
10.30
 3,315,400 9.66 10.30 9.58 2,022,400 200 27.6
12/07/2022
9.66
 1,756,000 9.13 9.66 9.13 9,800 3,300 0.1
11/07/2022
9.13
 1,610,000 9.05 9.36 9.02 5,100 20,400 -0.2
08/07/2022
9.05
 1,136,800 8.60 9.05 8.68 0 0 -0.2
07/07/2022
8.60
 586,500 8.38 8.68 8.41 7,100 15,400 -0.1
06/07/2022
8.38
 1,148,600 8.71 8.71 8.38 47,200 15,900 0.3
05/07/2022
8.71
 721,100 9.02 9.05 8.68 0 41,100 -0.5
04/07/2022
9.02
 870,600 8.75 9.13 8.90 50,400 0 0.6
01/07/2022
8.75
 955,000 8.79 8.87 8.38 3,300 50,700 -0.5
30/06/2022
8.79
 1,050,000 9.24 9.24 8.79 15,900 73,000 -0.7
29/06/2022
9.24
 988,900 9.36 9.39 9.17 0 26,100 -0.3
28/06/2022
9.36
 1,364,300 9.13 9.43 9.05 60,900 103,500 -0.5
27/06/2022
9.13
 1,115,700 8.90 9.17 8.75 50,100 8,300 0.5
24/06/2022
8.90
 998,800 8.83 9.24 8.83 0 101,300 -1.2
23/06/2022
8.83
 725,200 8.68 8.98 8.68 13,700 30,000 -0.2
22/06/2022
8.68
 1,877,000 8.11 8.68 8.15 155,100 1,200 1.8
21/06/2022
8.11
 1,465,300 8.56 8.64 8.07 126,700 0 1.4
20/06/2022
8.56
 1,995,100 9.21 9.36 8.56 32,600 19,700 0.2
17/06/2022
9.21
 2,739,000 9.88 9.88 9.21 51,900 11,200 0.5
16/06/2022
9.88
 1,180,300 9.77 10.19 9.88 1,100 0 0.0
15/06/2022
9.77
 2,385,600 10.45 10.56 9.73 8,100 10,000 -0.0
14/06/2022
10.45
 1,578,200 10.83 10.94 10.30 16,600 5,400 0.2
13/06/2022
10.83
 2,494,100 11.62 11.62 10.83 20,900 52,400 -0.5
10/06/2022
11.62
 1,427,500 11.88 12.15 11.62 300 46,200 -0.7
09/06/2022
11.88
 803,300 11.85 12.11 11.81 1,800 9,300 -0.1
08/06/2022
11.85
 1,263,400 11.39 12.03 11.47 56,000 8,000 0.8
07/06/2022
11.39
 1,669,900 11.66 11.66 11.09 14,500 0 0.2
06/06/2022
11.66
 1,421,500 11.88 12.00 11.66 15,300 0 0.2
03/06/2022
11.88
 1,828,900 12.19 12.22 11.73 4,800 0 0.1
02/06/2022
12.19
 1,654,900 12.34 12.53 12.07 9,000 2,500 0.1
01/06/2022
12.34
 1,232,900 12.30 12.64 12.19 100 3,000 -0.0
31/05/2022
12.30
 1,651,200 12.26 12.68 12.11 12,000 57,600 -0.7
30/05/2022
12.26
 990,100 12.22 12.37 12.19 1,200 17,200 -0.3
27/05/2022
12.22
 1,482,000 12.15 12.45 12.11 0 30,800 -0.5
26/05/2022
12.15
 1,943,400 12.11 12.41 12.07 10,000 100 0.2
25/05/2022
12.11
 2,538,700 11.32 12.11 11.32 87,300 100 1.4
24/05/2022
11.32
 905,300 11.24 11.32 10.94 0 0 -0.1
23/05/2022
11.24
 1,491,300 11.32 11.81 11.02 400 7,000 -0.1
20/05/2022
11.32
 1,613,300 11.17 11.62 11.17 100 0 0.0
19/05/2022
11.17
 1,146,500 11.24 11.32 10.79 0 400 -0.0
18/05/2022
11.24
 1,672,200 11.05 11.66 11.17 500 57,000 -0.8
17/05/2022
11.05
 1,900,800 10.34 11.05 10.11 5,000 7,900 -0.0
16/05/2022
10.34
 1,795,600 10.98 11.39 10.34 16,700 10,000 0.1
13/05/2022
10.98
 2,708,000 11.77 11.77 10.98 43,300 17,500 0.4
12/05/2022
11.77
 1,725,200 12.64 12.64 11.77 4,900 0 0.1
11/05/2022
12.64
 1,012,000 12.49 12.68 12.30 0 0 0
10/05/2022
12.49
 3,081,700 12.56 12.56 11.73 4,900 19,100 -0.2
09/05/2022
12.56
 3,125,200 13.47 13.47 12.56 200 1,000 -0.0
06/05/2022
13.47
 1,895,900 14.15 14.15 13.47 12,200 0 0.2
05/05/2022
14.15
 1,287,200 14.45 14.71 13.77 1,100 0 0.0
04/05/2022
14.45
 1,981,300 13.96 14.68 13.96 2,200 100 0.0
29/04/2022
13.96
 1,570,700 13.88 14.07 13.69 1,200 0 0.0
28/04/2022
13.88
 1,214,100 13.85 14.22 13.85 300 0 0.0
27/04/2022
13.85
 1,741,700 13.54 14.00 13.39 1,100 0 0.0
26/04/2022
13.54
 2,794,700 13.05 13.58 12.60 14,300 100 0.2
25/04/2022
13.05
 3,664,300 13.92 14.37 13.05 14,900 2,000 0.2
22/04/2022
13.92
 2,942,500 13.28 14.03 13.28 500 2,500 -0.0
21/04/2022
13.28
 4,286,300 14.03 14.03 13.05 10,300 1,500 0.2
20/04/2022
14.03
 4,801,600 15.05 15.20 14.03 14,500 5,000 0.2
19/04/2022
15.05
 4,980,800 16.15 16.45 15.05 46,200 2,000 0.9
18/04/2022
16.15
 6,622,200 17.35 17.43 16.15 393,800 5,500 8.4
15/04/2022
17.35
 2,437,800 17.62 17.73 17.35 1,400 0 0.0
14/04/2022
17.62
 1,642,900 17.84 18.07 17.62 100 0 0.0
13/04/2022
17.84
 3,363,300 17.51 17.96 17.20 300 0 0.0
12/04/2022
17.51
 4,413,600 18.18 18.41 17.51 5,300 37,000 -0.8
08/04/2022
18.18
 4,055,400 18.67 18.86 18.18 2,100 6,500 -0.1
07/04/2022
18.67
 3,982,400 18.67 19.01 18.64 10,500 0 0.3
06/04/2022
18.67
 7,486,700 18.79 19.17 18.56 400 800 -0.0
05/04/2022
18.79
 7,574,500 18.49 19.01 18.34 11,000 1,100 0.2
04/04/2022
18.49
 4,201,500 18.11 18.56 18.15 900 5,600 -0.1
01/04/2022
18.11
 2,501,900 18.03 18.15 17.84 1,400 0 0.0
31/03/2022
18.03
 2,567,500 17.96 18.34 17.84 2,300 10,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |