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

11.45
-0.05
(-0.43%)
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
(2026-05-19) 		-0.20 -1.68% 55,928,100 141,784 0
11.35
11.95
11.50
2 tháng
(2026-04-20) 		-1.05 -8.24% 158,733,500 -1,616,859 0
11.35
12.90
11.50
3 tháng
(2026-03-20) 		-0.30 -2.50% 320,264,100 -1,299,900 -4.1
11.25
12.95
11.50
6 tháng
(2025-12-22) 		-1.97 -14.41% 610,605,800 7,620,800 107.9
11
13.67
11.50
12 tháng
(2025-06-23) 		0.22 1.87% 2,136,118,400 4,841,901 124.6
11
16.36
11.50
24 tháng
(2024-06-28) 		0.90 8.28% 3,487,720,500 3,242,000 103.3
9.30
16.36
11.50
36 tháng
(2023-07-04) 		-1.07 -8.40% 5,270,009,700 4,799,471 140.4
9.30
16.36
11.50
60 tháng
(2021-07-14) 		-1.27 -9.77% 7,730,495,331 15,620,342 279.3
5.19
20.70
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2023
10.43
 5,545,700 10.39 10.43 10.23 6,800 5,900 0.0
30/03/2023
10.39
 6,542,400 10.54 10.81 10.39 34,700 153,000 -1.6
29/03/2023
10.54
 4,897,400 10.50 10.66 10.43 1,000 0 0.0
28/03/2023
10.50
 13,761,000 10.35 10.85 10.23 54,500 120,000 -0.9
27/03/2023
10.35
 5,443,200 10.19 10.43 10.19 64,000 50,300 0.2
24/03/2023
10.19
 5,872,200 10.15 10.39 10.19 51,400 11,000 0.5
23/03/2023
10.15
 2,473,100 10.08 10.15 10.00 0 0 0
22/03/2023
10.08
 4,819,400 10.12 10.43 10.08 0 10,000 -0.1
21/03/2023
10.12
 3,783,000 9.96 10.23 9.88 0 2,000 0.7
20/03/2023
9.96
 5,740,900 10.08 10.39 9.92 0 2,800 -0.0
17/03/2023
10.08
 3,388,600 10.15 10.31 10.08 45,400 0 0.6
16/03/2023
10.15
 1,861,200 10.43 10.43 10.12 500 18,800 -0.2
15/03/2023
10.43
 5,652,900 9.96 10.43 10.15 71,600 100 1.0
14/03/2023
9.96
 7,911,300 10.27 10.39 9.81 2,600 35,800 -0.4
13/03/2023
10.27
 6,942,000 10.31 10.31 10.08 900 339,900 -4.5
10/03/2023
10.31
 7,880,000 10.62 10.62 10.31 32,200 109,800 -1.0
09/03/2023
10.62
 6,165,200 10.77 10.89 10.54 4,500 141,600 -1.9
08/03/2023
10.77
 12,649,900 10.31 10.77 10.15 148,000 161,100 -0.2
07/03/2023
10.31
 5,032,800 10.12 10.35 10.04 1,700 39,800 -0.5
06/03/2023
10.12
 4,494,400 10.12 10.54 10.08 11,600 0 0.2
03/03/2023
10.12
 7,637,200 10.08 10.43 10.00 73,900 78,100 -0.1
02/03/2023
10.08
 5,704,400 10.12 10.46 10.08 1,500 117,200 -1.5
01/03/2023
10.12
 6,688,300 9.46 10.12 9.26 283,300 117,500 2.2
28/02/2023
9.46
 4,713,300 9.73 10.00 9.46 0 208,100 -2.5
27/02/2023
9.73
 6,421,900 10.04 10.08 9.61 204,000 45,000 2.0
24/02/2023
10.04
 3,986,400 10.46 10.54 10.04 101,000 44,700 0.7
23/02/2023
10.46
 12,091,000 10.35 10.50 9.69 26,100 270,000 -3.3
22/02/2023
10.35
 12,433,100 10.54 11.12 10.15 442,800 0 5.9
21/02/2023
10.54
 14,754,400 10.54 11.24 10.39 105,200 290,900 -2.5
20/02/2023
10.54
 8,236,900 10.35 10.62 10.35 9,600 293,200 -3.9
17/02/2023
10.35
 11,463,500 10.19 10.58 9.96 25,100 126,200 -1.3
16/02/2023
10.19
 5,849,500 9.96 10.27 9.96 126,600 38,700 1.2
15/02/2023
9.96
 12,601,600 9.34 9.96 9.34 260,600 300,000 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |