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

12.20
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
(2025-12-30) 		-0.90 -6.87% 100,705,400 467,600 6.4
12.10
13.15
12.20
2 tháng
(2025-12-01) 		-1.71 -12.32% 208,534,000 2,005,400 26.8
12.10
14.45
12.20
3 tháng
(2025-10-31) 		-2.25 -15.58% 321,674,800 2,322,900 30.7
12.10
14.45
12.20
6 tháng
(2025-08-04) 		-0.49 -3.89% 1,251,690,500 3,268,601 48.3
12.10
16.36
12.20
12 tháng
(2025-02-03) 		0.58 4.95% 2,421,844,600 2,044,872 79.4
9.30
16.36
12.20
24 tháng
(2024-02-15) 		-1.97 -13.91% 3,621,085,400 -4,528,604 -1.3
9.30
16.36
12.20
36 tháng
(2023-02-14) 		2.86 30.61% 5,515,869,600 2,416,901 112.8
9.30
16.36
12.20
60 tháng
(2021-02-24) 		-2.39 -16.37% 7,293,408,448 11,336,942 217.7
5.19
20.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2022
8.58
 1,050,000 9.03 9.03 8.58 15,900 73,000 -0.7
29/06/2022
9.03
 988,900 9.14 9.17 8.95 0 26,100 -0.3
28/06/2022
9.14
 1,364,300 8.91 9.21 8.84 60,900 103,500 -0.5
27/06/2022
8.91
 1,115,700 8.69 8.95 8.55 50,100 8,300 0.5
24/06/2022
8.69
 998,800 8.62 9.03 8.62 0 101,300 -1.2
23/06/2022
8.62
 725,200 8.47 8.77 8.47 13,700 30,000 -0.2
22/06/2022
8.47
 1,877,000 7.92 8.47 7.96 155,100 1,200 1.8
21/06/2022
7.92
 1,465,300 8.36 8.44 7.88 126,700 0 1.4
20/06/2022
8.36
 1,995,100 8.99 9.14 8.36 32,600 19,700 0.2
17/06/2022
8.99
 2,739,000 9.65 9.65 8.99 51,900 11,200 0.5
16/06/2022
9.65
 1,180,300 9.54 9.95 9.65 1,100 0 0.0
15/06/2022
9.54
 2,385,600 10.20 10.31 9.50 8,100 10,000 -0.0
14/06/2022
10.20
 1,578,200 10.57 10.68 10.06 16,600 5,400 0.2
13/06/2022
10.57
 2,494,100 11.35 11.35 10.57 20,900 52,400 -0.5
10/06/2022
11.35
 1,427,500 11.60 11.86 11.35 300 46,200 -0.7
09/06/2022
11.60
 803,300 11.57 11.82 11.53 1,800 9,300 -0.1
08/06/2022
11.57
 1,263,400 11.13 11.75 11.20 56,000 8,000 0.8
07/06/2022
11.13
 1,669,900 11.38 11.38 10.83 14,500 0 0.2
06/06/2022
11.38
 1,421,500 11.60 11.71 11.38 15,300 0 0.2
03/06/2022
11.60
 1,828,900 11.90 11.94 11.46 4,800 0 0.1
02/06/2022
11.90
 1,654,900 12.05 12.23 11.79 9,000 2,500 0.1
01/06/2022
12.05
 1,232,900 12.01 12.34 11.90 100 3,000 -0.0
31/05/2022
12.01
 1,651,200 11.97 12.38 11.82 12,000 57,600 -0.7
30/05/2022
11.97
 990,100 11.94 12.08 11.90 1,200 17,200 -0.3
27/05/2022
11.94
 1,482,000 11.86 12.16 11.82 0 30,800 -0.5
26/05/2022
11.86
 1,943,400 11.82 12.12 11.79 10,000 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |