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

10.10
-0.10
(-0.98%)
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
(2026-07-06) 		-0.37 -3.51% 59,139,100 5,345,292 0
9.80
10.70
10.10
2 tháng
(2026-06-08) 		-0.61 -5.64% 115,660,900 2,055,172 0
9.80
11.19
10.10
3 tháng
(2026-05-07) 		-1.75 -14.66% 197,441,300 1,046,499 0
9.80
11.95
10.10
6 tháng
(2026-02-06) 		-1.28 -11.12% 546,330,000 6,458,905 65.1
9.80
12.33
10.10
12 tháng
(2025-08-11) 		-3.42 -25.13% 1,723,305,300 5,052,206 52.4
9.80
15.58
10.10
24 tháng
(2024-08-15) 		-0.03 -0.29% 3,487,064,600 8,067,855 133.7
8.86
15.58
10.10
36 tháng
(2023-08-21) 		-1.14 -10.02% 5,105,438,700 5,005,676 113.2
8.86
15.58
10.10
60 tháng
(2021-08-31) 		-5.10 -33.32% 7,679,791,757 17,386,047 276.0
4.95
19.72
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
10.15
 8,015,200 10.30 10.34 10.11 0 500 -0.0
22/05/2023
10.30
 16,005,500 9.71 10.41 9.86 69,300 0 1.0
19/05/2023
9.71
 3,803,300 9.71 9.74 9.60 1,400 0 0.0
18/05/2023
9.71
 3,493,800 9.67 9.78 9.63 0 0 0
17/05/2023
9.67
 6,026,600 9.86 9.93 9.63 60,200 49,300 0.1
16/05/2023
9.86
 7,331,300 9.82 10.11 9.82 100,000 0 1.4
15/05/2023
9.82
 6,154,100 10.04 10.22 9.82 18,500 52,200 -0.5
12/05/2023
10.04
 11,823,300 9.89 10.19 9.82 249,300 991,800 -10.1
11/05/2023
9.89
 5,972,600 9.89 10.00 9.82 100,000 700,000 -8.0
10/05/2023
9.89
 8,672,700 9.74 9.97 9.67 49,300 1,100,300 -13.9
09/05/2023
9.74
 7,025,200 9.60 9.86 9.63 2,700 628,700 -8.3
08/05/2023
9.60
 3,910,300 9.56 9.67 9.52 5,000 601,600 -7.8
05/05/2023
9.56
 2,453,700 9.67 9.78 9.56 0 300,000 -3.9
04/05/2023
9.67
 6,850,900 9.49 9.74 9.41 200 650,000 -8.5
28/04/2023
9.49
 2,576,500 9.52 9.60 9.45 5,100 200,000 -2.5
27/04/2023
9.52
 3,691,400 9.41 9.60 9.34 0 250,000 -3.2
26/04/2023
9.41
 2,302,000 9.34 9.41 9.23 20 7,000 -0.1
25/04/2023
9.34
 2,213,900 9.45 9.52 9.30 300 6,000 -0.1
24/04/2023
9.45
 2,880,800 9.34 9.56 9.34 200,000 0 2.6
21/04/2023
9.34
 3,817,500 9.52 9.60 9.23 160,000 2,000 2.0
20/04/2023
9.52
 2,030,100 9.52 9.56 9.41 0 0 0
19/04/2023
9.52
 2,764,200 9.78 9.78 9.49 100 500 -0.0
18/04/2023
9.78
 4,036,600 9.49 9.82 9.49 0 62,900 -0.8
17/04/2023
9.49
 2,543,300 9.45 9.52 9.41 700 68,000 -0.9
14/04/2023
9.45
 5,909,100 9.67 9.78 9.45 500 3,600 -0.0
13/04/2023
9.67
 3,195,100 9.71 9.82 9.67 0 0 -0.9
12/04/2023
9.71
 5,439,700 9.74 9.89 9.63 0 66,300 -0.9
11/04/2023
9.74
 5,730,800 9.56 9.74 9.52 600 67,800 -0.9
10/04/2023
9.56
 13,795,500 9.93 10.00 9.56 900 69,600 -0.9
07/04/2023
9.93
 5,673,700 9.97 10.00 9.89 28,610 0 0.4
06/04/2023
9.97
 14,579,400 10.11 10.45 9.97 0 0 -0.8
05/04/2023
10.11
 10,346,200 10.26 10.34 10.00 0 56,800 -0.8
04/04/2023
10.26
 12,702,300 10.34 10.70 10.26 34,200 0 0.5
03/04/2023
10.34
 10,291,300 9.93 10.34 9.93 27,700 154,300 -1.8
31/03/2023
9.93
 5,545,700 9.89 9.93 9.74 6,800 5,900 0.0
30/03/2023
9.89
 6,542,400 10.04 10.30 9.89 34,700 153,000 -1.6
29/03/2023
10.04
 4,897,400 10.00 10.15 9.93 1,000 0 0.0
28/03/2023
10.00
 13,761,000 9.86 10.34 9.74 54,500 120,000 -0.9
27/03/2023
9.86
 5,443,200 9.71 9.93 9.71 64,000 50,300 0.2
24/03/2023
9.71
 5,872,200 9.67 9.89 9.71 51,400 11,000 0.5
23/03/2023
9.67
 2,473,100 9.60 9.67 9.52 0 0 0
22/03/2023
9.60
 4,819,400 9.63 9.93 9.60 0 10,000 -0.1
21/03/2023
9.63
 3,783,000 9.49 9.74 9.41 0 2,000 0.7
20/03/2023
9.49
 5,740,900 9.60 9.89 9.45 0 2,800 -0.0
17/03/2023
9.60
 3,388,600 9.67 9.82 9.60 45,400 0 0.6
16/03/2023
9.67
 1,861,200 9.93 9.93 9.63 500 18,800 -0.2
15/03/2023
9.93
 5,652,900 9.49 9.93 9.67 71,600 100 1.0
14/03/2023
9.49
 7,911,300 9.78 9.89 9.34 2,600 35,800 -0.4
13/03/2023
9.78
 6,942,000 9.82 9.82 9.60 900 339,900 -4.5
10/03/2023
9.82
 7,880,000 10.11 10.11 9.82 32,200 109,800 -1.0
09/03/2023
10.11
 6,165,200 10.26 10.37 10.04 4,500 141,600 -1.9
08/03/2023
10.26
 12,649,900 9.82 10.26 9.67 148,000 161,100 -0.2
07/03/2023
9.82
 5,032,800 9.63 9.86 9.56 1,700 39,800 -0.5
06/03/2023
9.63
 4,494,400 9.63 10.04 9.60 11,600 0 0.2
03/03/2023
9.63
 7,637,200 9.60 9.93 9.52 73,900 78,100 -0.1
02/03/2023
9.60
 5,704,400 9.63 9.97 9.60 1,500 117,200 -1.5
01/03/2023
9.63
 6,688,300 9.01 9.63 8.82 283,300 117,500 2.2
28/02/2023
9.01
 4,713,300 9.27 9.52 9.01 0 208,100 -2.5
27/02/2023
9.27
 6,421,900 9.56 9.60 9.15 204,000 45,000 2.0
24/02/2023
9.56
 3,986,400 9.97 10.04 9.56 101,000 44,700 0.7
23/02/2023
9.97
 12,091,000 9.86 10.00 9.23 26,100 270,000 -3.3
22/02/2023
9.86
 12,433,100 10.04 10.59 9.67 442,800 0 5.9
21/02/2023
10.04
 14,754,400 10.04 10.70 9.89 105,200 290,900 -2.5
20/02/2023
10.04
 8,236,900 9.86 10.11 9.86 9,600 293,200 -3.9
17/02/2023
9.86
 11,463,500 9.71 10.08 9.49 25,100 126,200 -1.3
16/02/2023
9.71
 5,849,500 9.49 9.78 9.49 126,600 38,700 1.2
15/02/2023
9.49
 12,601,600 8.90 9.49 8.90 260,600 300,000 -0.5
14/02/2023
8.90
 3,522,300 8.67 9.04 8.75 282,100 37,400 2.9
13/02/2023
8.67
 7,130,700 9.04 9.04 8.49 111,500 142,700 -0.4
10/02/2023
9.04
 4,718,700 9.34 9.34 9.01 300 0 0.0
09/02/2023
9.34
 5,539,500 9.19 9.56 9.19 0 68,900 -0.9
08/02/2023
9.19
 7,237,600 8.90 9.45 8.64 425,982 10,900 5.2
07/02/2023
8.90
 9,578,300 9.56 9.67 8.90 10,000 50,000 -0.5
06/02/2023
9.56
 5,248,200 9.63 9.82 9.38 0 1,300 -0.0
03/02/2023
9.63
 9,564,400 9.01 9.63 9.08 1,600 804,100 -10.5
02/02/2023
9.01
 8,031,800 9.34 9.45 8.82 10,000 130,700 -1.5
01/02/2023
9.34
 9,460,600 10.04 10.19 9.34 1,200 126,100 -1.6
31/01/2023
10.04
 7,924,400 9.67 10.08 9.52 25,100 0 0.3
30/01/2023
9.67
 10,452,000 9.86 10.30 9.49 24,500 5,000 0.3
27/01/2023
9.86
 9,752,900 9.30 9.93 9.45 122,200 623,100 -6.7
19/01/2023
9.30
 6,824,500 9.34 9.52 9.12 23,500 5,000 0.2
18/01/2023
9.34
 8,378,300 9.23 9.67 9.23 23,600 803,300 -9.9
17/01/2023
9.23
 5,550,700 8.64 9.23 8.79 6,400 10 0.1
16/01/2023
8.64
 6,671,600 8.08 8.64 8.08 849,700 10 9.9
13/01/2023
8.08
 4,736,100 8.12 8.34 8.05 11,500 1,000 0.1
12/01/2023
8.12
 4,167,700 7.97 8.27 7.86 100 170,000 -1.9
11/01/2023
7.97
 6,452,300 8.05 8.27 7.97 1,100 2,900 -0.0
10/01/2023
8.05
 7,352,100 7.53 8.05 7.49 1,550 3,100 -0.0
09/01/2023
7.53
 2,719,500 7.57 7.79 7.53 4,100 41,100 -0.4
06/01/2023
7.57
 3,698,800 7.83 8.05 7.53 2,000 17,100 -0.2
05/01/2023
7.83
 5,046,700 7.75 8.01 7.60 48,500 48,200 0.0
04/01/2023
7.75
 11,192,500 7.42 7.94 7.60 500 77,200 -0.8
03/01/2023
7.42
 2,703,300 6.95 7.42 7.24 11,200 33,400 -0.2
30/12/2022
6.95
 3,564,400 6.61 7.01 6.64 50,200 40,400 0.1
29/12/2022
6.61
 2,316,000 6.40 6.68 6.40 60,100 7,800 0.5
28/12/2022
6.40
 957,500 6.42 6.50 6.37 0 0 0.4
27/12/2022
6.42
 1,280,200 6.19 6.42 6.16 46,500 5,800 0.4
26/12/2022
6.19
 2,607,800 6.50 6.71 6.19 9,100 1,100 0.1
23/12/2022
6.50
 1,096,900 6.54 6.68 6.43 10,000 17,300 -0.1
22/12/2022
6.54
 1,349,100 6.50 6.65 6.42 2,500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |