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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
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)
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
19/09/2022
11.57
 8,793,700 11.01 11.57 11.05 60,000 2,500 0.9
16/09/2022
11.01
 2,738,600 10.94 11.20 10.72 0 0 0.0
15/09/2022
10.94
 1,094,300 10.94 11.20 10.90 500 0 0.0
14/09/2022
10.94
 2,930,100 10.90 11.27 10.54 1,000 100 0.1
13/09/2022
10.90
 782,200 10.76 10.90 10.65 20,000 0 0.1
12/09/2022
10.76
 559,900 10.83 11.05 10.76 8,400 0 0.1
09/09/2022
10.83
 1,290,300 10.61 10.94 10.39 11,200 1,000 0.1
08/09/2022
10.61
 1,656,200 10.90 11.05 10.61 500 100 0.0
07/09/2022
10.90
 1,866,300 11.31 11.38 10.90 0 23,400 -0.3
06/09/2022
11.31
 3,278,600 11.16 11.53 11.16 0 11,600 -0.2
05/09/2022
11.16
 1,224,300 11.01 11.16 11.01 183,000 8,600 2.6
31/08/2022
11.01
 964,400 10.90 11.05 10.79 15,200 1,200 0.2
30/08/2022
10.90
 1,342,700 10.94 11.16 10.87 13,000 27,200 -0.2
29/08/2022
10.94
 2,419,100 10.94 11.01 10.46 16,300 58,200 -0.6
26/08/2022
10.94
 1,715,900 11.20 11.27 10.90 800 25,200 -0.4
25/08/2022
11.20
 1,391,600 11.16 11.35 11.13 200 1,500 -0.0
24/08/2022
11.16
 1,414,800 11.31 11.38 11.16 0 1,300 -0.0
23/08/2022
11.31
 2,130,800 10.61 11.31 10.39 102,600 0 1.6
22/08/2022
10.61
 2,630,300 11.05 11.05 10.57 1,400 11,400 -0.1
19/08/2022
11.05
 2,334,100 11.35 11.35 10.94 3,100 35,800 -0.5
18/08/2022
11.35
 1,693,000 11.49 11.49 11.20 300 62,200 -1.0
17/08/2022
11.49
 2,073,700 11.60 11.82 11.42 2,100 41,900 -0.6
16/08/2022
11.60
 2,160,600 11.42 11.68 11.38 13,100 0 0.2
15/08/2022
11.42
 1,859,400 10.06 11.53 11.38 49,100 0 0.8
13/07/2022
10.06
 3,315,400 9.43 10.06 9.36 2,022,400 200 27.6
12/07/2022
9.43
 1,756,000 8.91 9.43 8.91 9,800 3,300 0.1
11/07/2022
8.91
 1,610,000 8.84 9.14 8.80 5,100 20,400 -0.2
08/07/2022
8.84
 1,136,800 8.40 8.84 8.47 0 0 -0.2
07/07/2022
8.40
 586,500 8.18 8.47 8.21 7,100 15,400 -0.1
06/07/2022
8.18
 1,148,600 8.51 8.51 8.18 47,200 15,900 0.3
05/07/2022
8.51
 721,100 8.80 8.84 8.47 0 41,100 -0.5
04/07/2022
8.80
 870,600 8.55 8.91 8.69 50,400 0 0.6
01/07/2022
8.55
 955,000 8.58 8.66 8.18 3,300 50,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |