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)
14/02/2023
9.34
 3,522,300 9.11 9.50 9.19 282,100 37,400 2.9
13/02/2023
9.11
 7,130,700 9.50 9.50 8.91 111,500 142,700 -0.4
10/02/2023
9.50
 4,718,700 9.81 9.81 9.46 300 0 0.0
09/02/2023
9.81
 5,539,500 9.65 10.04 9.65 0 68,900 -0.9
08/02/2023
9.65
 7,237,600 9.34 9.92 9.07 425,982 10,900 5.2
07/02/2023
9.34
 9,578,300 10.04 10.15 9.34 10,000 50,000 -0.5
06/02/2023
10.04
 5,248,200 10.12 10.31 9.84 0 1,300 -0.0
03/02/2023
10.12
 9,564,400 9.46 10.12 9.53 1,600 804,100 -10.5
02/02/2023
9.46
 8,031,800 9.81 9.92 9.26 10,000 130,700 -1.5
01/02/2023
9.81
 9,460,600 10.54 10.70 9.81 1,200 126,100 -1.6
31/01/2023
10.54
 7,924,400 10.15 10.58 10.00 25,100 0 0.3
30/01/2023
10.15
 10,452,000 10.35 10.81 9.96 24,500 5,000 0.3
27/01/2023
10.35
 9,752,900 9.77 10.43 9.92 122,200 623,100 -6.7
19/01/2023
9.77
 6,824,500 9.81 10.00 9.57 23,500 5,000 0.2
18/01/2023
9.81
 8,378,300 9.69 10.15 9.69 23,600 803,300 -9.9
17/01/2023
9.69
 5,550,700 9.07 9.69 9.22 6,400 10 0.1
16/01/2023
9.07
 6,671,600 8.49 9.07 8.49 849,700 10 9.9
13/01/2023
8.49
 4,736,100 8.53 8.76 8.45 11,500 1,000 0.1
12/01/2023
8.53
 4,167,700 8.37 8.68 8.26 100 170,000 -1.9
11/01/2023
8.37
 6,452,300 8.45 8.68 8.37 1,100 2,900 -0.0
10/01/2023
8.45
 7,352,100 7.91 8.45 7.87 1,550 3,100 -0.0
09/01/2023
7.91
 2,719,500 7.95 8.18 7.91 4,100 41,100 -0.4
06/01/2023
7.95
 3,698,800 8.22 8.45 7.91 2,000 17,100 -0.2
05/01/2023
8.22
 5,046,700 8.14 8.41 7.98 48,500 48,200 0.0
04/01/2023
8.14
 11,192,500 7.79 8.33 7.98 500 77,200 -0.8
03/01/2023
7.79
 2,703,300 7.30 7.79 7.60 11,200 33,400 -0.2
30/12/2022
7.30
 3,564,400 6.94 7.36 6.97 50,200 40,400 0.1
29/12/2022
6.94
 2,316,000 6.72 7.02 6.72 60,100 7,800 0.5
28/12/2022
6.72
 957,500 6.74 6.82 6.69 0 0 0.4
27/12/2022
6.74
 1,280,200 6.50 6.74 6.47 46,500 5,800 0.4
26/12/2022
6.50
 2,607,800 6.82 7.05 6.50 9,100 1,100 0.1
23/12/2022
6.82
 1,096,900 6.87 7.02 6.75 10,000 17,300 -0.1
22/12/2022
6.87
 1,349,100 6.82 6.98 6.74 2,500 200 0.0
21/12/2022
6.82
 2,435,700 7.02 7.12 6.57 49,300 70,200 -0.2
20/12/2022
7.02
 3,581,400 7.29 7.29 6.82 3,320,100 25,100 29.9
19/12/2022
7.29
 3,778,600 7.50 7.67 7.29 3,500 14,900 -0.1
16/12/2022
7.50
 4,199,400 7.22 7.57 7.05 69,000 13,300 0.5
15/12/2022
7.22
 1,892,800 7.21 7.44 7.17 25,200 27,300 -0.0
14/12/2022
7.21
 2,959,500 7.13 7.43 7.21 10,200 60,300 -0.5
13/12/2022
7.13
 2,482,400 7.13 7.25 6.74 4,600 56,100 -0.5
12/12/2022
7.13
 4,379,700 7.13 7.59 7.05 700 61,600 -0.6
09/12/2022
7.13
 4,604,800 6.67 7.13 6.62 100,500 1,400 0.9
08/12/2022
6.67
 2,167,300 6.47 6.90 6.57 84,100 0 0.7
07/12/2022
6.47
 2,782,800 6.84 6.84 6.42 203,500 38,100 1.4
06/12/2022
6.84
 4,647,500 7.35 7.35 6.84 118,100 59,500 0.5
05/12/2022
7.35
 4,162,600 7.12 7.53 7.14 29,100 18,200 0.1
02/12/2022
7.12
 3,449,800 6.91 7.17 6.67 39,400 0 0.4
01/12/2022
6.91
 4,307,700 6.91 7.35 6.74 87,500 8,800 0.7
30/11/2022
6.91
 3,074,200 6.87 6.98 6.59 281,400 29,700 2.2
29/11/2022
6.87
 3,218,300 6.68 6.98 6.43 40,000 48,800 -0.1
28/11/2022
6.68
 3,582,500 6.25 6.68 6.43 0 2,900 -0.0
25/11/2022
6.25
 1,515,300 5.85 6.25 5.98 29,700 1,100 0.2
24/11/2022
5.85
 1,553,400 5.82 5.93 5.57 49,800 12,100 0.3
23/11/2022
5.82
 1,703,000 6.22 6.28 5.82 22,000 36,400 -0.1
22/11/2022
6.22
 3,697,000 6.43 6.74 6.12 900 74,500 -0.6
21/11/2022
6.43
 2,045,200 6.12 6.46 6.20 20,300 88,200 -0.6
18/11/2022
6.12
 3,995,300 5.73 6.12 5.35 1,052,700 45,400 7.9
17/11/2022
5.73
 1,374,400 5.55 5.89 5.62 5,400 54,500 -0.4
16/11/2022
5.55
 7,233,800 5.19 5.55 4.84 200,500 400 1.4
15/11/2022
5.19
 740,100 5.58 5.58 5.19 27,800 0 0.2
14/11/2022
5.58
 1,316,100 6.00 6.00 5.58 22,300 84,000 -0.4
11/11/2022
6.00
 2,872,100 6.45 6.59 6.00 1,061,100 21,800 8.0
10/11/2022
6.45
 2,231,100 6.93 6.98 6.45 12,100 0 0.1
09/11/2022
6.93
 807,200 6.93 7.19 6.90 21,600 0 0.2
08/11/2022
6.93
 1,200,300 7.01 7.01 6.71 51,900 300 0.5
07/11/2022
7.01
 2,168,400 7.53 7.59 7.01 20,500 0 0.2
04/11/2022
7.53
 1,878,100 7.91 7.98 7.52 0 71,600 -0.7
03/11/2022
7.91
 1,990,600 7.51 8.02 7.46 12,300 6,700 0.1
02/11/2022
7.51
 899,100 7.53 7.65 7.49 0 20,200 -0.2
01/11/2022
7.53
 1,362,500 7.56 7.75 7.52 11,200 32,600 -0.2
31/10/2022
7.56
 1,115,200 7.66 7.74 7.25 16,800 79,100 -0.6
28/10/2022
7.66
 1,352,100 7.71 7.98 7.60 0 87,200 -0.9
27/10/2022
7.71
 1,429,700 7.21 7.71 7.21 61,200 16,400 0.4
26/10/2022
7.21
 854,800 7.29 7.52 7.14 36,200 0 0.3
25/10/2022
7.29
 2,596,500 7.29 7.59 6.81 188,900 2,900 1.7
24/10/2022
7.29
 3,925,400 7.83 7.91 7.29 18,500 0 0.2
21/10/2022
7.83
 3,379,300 8.41 8.45 7.83 5,100 32,600 -0.3
20/10/2022
8.41
 1,030,200 8.53 8.57 8.33 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
8.53
 2,372,300 8.18 8.60 8.41 2,000 55,300 -0.6
18/10/2022
8.18
 5,447,200 8.21 8.55 8.18 1,000 50,600 -0.6
17/10/2022
8.21
 2,459,000 8.07 8.25 7.92 300 81,800 -0.9
14/10/2022
8.07
 2,640,500 8.07 8.40 8.07 3,300 51,700 -0.5
13/10/2022
8.07
 1,428,100 7.81 8.18 7.88 31,900 0 0.3
12/10/2022
7.81
 1,816,700 7.88 8.21 7.66 70,500 17,200 0.6
11/10/2022
7.88
 2,158,200 8.47 8.55 7.88 400 143,000 -1.5
10/10/2022
8.47
 2,178,000 8.21 8.62 7.88 114,500 0 1.3
07/10/2022
8.21
 3,207,400 8.80 8.80 8.21 115,000 0 1.3
06/10/2022
8.80
 2,452,300 9.43 9.54 8.80 5,000 127,100 -1.5
05/10/2022
9.43
 1,669,400 8.95 9.58 9.03 25,400 200 0.3
04/10/2022
8.95
 2,163,200 9.32 9.58 8.91 131,900 0 1.6
03/10/2022
9.32
 3,055,100 10.02 10.09 9.32 3,400 0 0.0
30/09/2022
10.02
 3,863,500 10.39 10.39 9.69 136,100 9,400 1.7
29/09/2022
10.39
 6,493,800 11.16 11.20 10.39 1,800 38,500 -0.5
28/09/2022
11.16
 6,477,900 11.97 11.97 11.16 4,200 31,400 -0.4
27/09/2022
11.97
 2,542,600 12.16 12.38 11.97 10,400 5,600 0.1
26/09/2022
12.16
 6,738,900 11.94 12.16 11.53 50,000 30,600 0.3
23/09/2022
11.94
 5,983,800 12.27 12.67 11.79 500 0 0.0
22/09/2022
12.27
 5,738,300 12.08 12.30 11.82 25,300 19,600 0.1
21/09/2022
12.08
 8,363,800 11.53 12.30 11.31 15,700 16,500 -0.0
20/09/2022
11.53
 2,980,900 11.57 11.71 11.20 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |