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

9.41
0.01
(0.11%)
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
(2026-08-19) 		-0.50 -5.05% 60,313,000 -332,070 -4.4
9.30
12.40
9.41
2 tháng
(2026-07-20) 		-0.65 -6.47% 118,791,200 2,448,930 23.4
9.30
12.40
9.41
3 tháng
(2026-06-22) 		-1.46 -13.42% 178,323,200 1,642,430 12.5
9.30
12.40
9.41
6 tháng
(2026-03-23) 		-1.31 -12.27% 512,963,500 1,020,230 2.9
8.86
12.40
9.41
12 tháng
(2025-09-23) 		-4.55 -32.61% 1,372,427,700 6,538,830 80.1
8.86
15.58
9.41
24 tháng
(2024-09-30) 		-1.36 -12.64% 3,517,826,500 14,001,753 -8.4
8.24
15.58
9.41
36 tháng
(2023-10-04) 		-3.67 -28.10% 5,051,940,400 10,293,398 -50.3
7.84
15.58
9.41
60 tháng
(2021-10-14) 		-4.84 -34.01% 7,797,412,930 19,147,879 31.8
4.95
19.72
9.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
9.41
 2,191,400 9.51 9.53 9.39 900 18,200 0
17/09/2026
9.40
 2,057,600 9.25 9.50 9.25 71,600 20,720 0
16/09/2026
9.35
 1,554,100 9.31 9.49 9.30 1,150 0 0.0
15/09/2026
9.35
 1,591,000 9.21 9.39 9.21 48,100 25,400 0.2
14/09/2026
9.30
 3,473,600 9.54 9.60 9.26 2,100 100 0.0
11/09/2026
9.54
 3,953,800 9.80 9.83 9.54 10,900 3,100 0.1
10/09/2026
9.82
 1,497,600 9.88 9.89 9.81 100 7,300 -0.1
09/09/2026
9.88
 2,045,000 9.92 9.95 9.88 10,300 8,800 0.0
08/09/2026
9.92
 1,502,400 9.89 9.98 9.88 0 11,300 -0.1
07/09/2026
9.90
 2,353,900 9.98 10 9.90 8,300 55,100 -0.5
04/09/2026
9.98
 2,512,900 10.05 10.05 9.96 400 67,200 -0.7
03/09/2026
10
 2,720,800 10.05 10.15 9.99 78,100 81,600 -0.0
02/09/2026
12.15
 2,151,000 12.20 12.20 12 200 201,200 -2.4
01/09/2026
12.40
 5,164,400 12.80 12.80 12.35 117,400 185,400 -0.8
31/08/2026
9.30
 3,473,600 9.54 9.60 9.26 2,100 100 0.0
28/08/2026
10.05
 2,514,300 10.15 10.15 10 46,000 174,000 -1.3
27/08/2026
10.15
 2,103,800 10.30 10.30 10.10 10,200 170,600 -1.6
26/08/2026
10.25
 3,348,500 10.20 10.30 10.10 0 180,800 -1.9
25/08/2026
10.20
 5,613,400 10.15 10.45 10.15 210,700 43,600 1.7
24/08/2026
10.15
 3,715,200 10.20 10.25 10.10 203,000 20,300 1.9
21/08/2026
10.15
 3,105,600 9.94 10.15 9.94 191,300 38,600 1.5
20/08/2026
9.93
 1,223,300 9.96 9.99 9.91 0 34,900 -0.3
19/08/2026
9.90
 2,637,200 10 10.10 9.88 0 13,900 -0.1
18/08/2026
10
 1,565,100 10.05 10.15 9.99 10,500 1,900 0.1
17/08/2026
10.05
 1,678,100 10.05 10.10 10 400 104,100 -1.0
14/08/2026
10.05
 2,725,700 10.15 10.20 10 600 11,800 -0.1
13/08/2026
10.15
 2,884,500 10.35 10.35 10.10 7,900 448,800 -4.5
12/08/2026
10.30
 5,709,100 10.15 10.50 10.15 68,600 292,100 -2.3
11/08/2026
10.15
 2,078,200 10.30 10.35 10.15 15,400 51,500 -0.4
10/08/2026
10.25
 3,768,200 10.10 10.30 10.05 512,700 9,700 5.1
07/08/2026
10.05
 1,797,400 10.05 10.15 10 125,900 27,900 1.0
06/08/2026
10.05
 1,539,900 10.05 10.10 10 600 195,100 -2.0
05/08/2026
10.10
 2,720,400 10.20 10.30 10.05 800 90,000 -0.9
04/08/2026
10.20
 2,577,500 10.25 10.35 10.15 149,300 129,500 0.2
03/08/2026
10.15
 3,751,100 9.96 10.25 9.96 345,100 5,500 3.4
31/07/2026
9.96
 1,864,900 10.15 10.15 9.96 39,500 55,700 -0.2
30/07/2026
10.05
 3,701,400 9.82 10.20 9.82 628,600 16,900 6.2
29/07/2026
9.82
 1,358,100 9.90 9.94 9.80 0 23,800 -0.2
28/07/2026
9.83
 1,974,600 9.50 9.95 9.50 35,600 101,900 -0.6
27/07/2026
9.80
 1,410,000 10 10.05 9.80 12,200 116,800 -1.0
24/07/2026
9.97
 1,557,600 10.05 10.10 9.96 336,500 49,100 2.9
23/07/2026
10.05
 2,578,400 9.94 10.30 9.80 134,200 400 1.3
22/07/2026
9.95
 3,351,100 9.86 10.20 9.75 484,600 7,900 4.7
21/07/2026
9.90
 2,092,800 9.80 10.15 9.76 54,000 131,300 -0.8
20/07/2026
10.05
 5,794,100 10.10 10.30 9.91 1,701,600 11,900 17.0
17/07/2026
10.30
 1,113,200 10.45 10.45 10.25 5,000 13,400 -0.1
16/07/2026
10.35
 2,714,400 10.45 10.55 10.20 258,500 160,300 1.0
15/07/2026
10.50
 2,034,100 10.60 10.70 10.45 91,000 100,800 -0.1
14/07/2026
10.65
 2,654,900 10.40 10.65 10.30 1,286,300 500 13.6
13/07/2026
10.45
 3,939,900 10.65 10.70 10.30 145,500 494,500 -3.7
10/07/2026
10.70
 3,093,400 10.75 10.80 10.60 1,470,500 170,200 14.0
09/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
09/07/2026
10.70
 2,314,800 10.75 10.80 10.65 100 569,400 -6.1
08/07/2026
10.67
 2,810,700 10.71 10.71 10.62 248,100 116,700 1.5
07/07/2026
10.67
 2,451,800 10.62 10.71 10.57 268,500 0 3.0
06/07/2026
10.57
 4,000,300 10.86 10.90 10.52 229,800 581,400 -4.0
03/07/2026
10.76
 3,253,700 10.86 10.90 10.76 192,500 645,700 -5.1
02/07/2026
10.86
 3,345,400 10.90 11.05 10.86 92,700 749,100 -7.6
01/07/2026
10.90
 3,050,300 10.95 11 10.86 63,800 499,300 -5.0
30/06/2026
10.86
 2,704,900 11 11.10 10.86 800 513,300 -5.9
29/06/2026
11.05
 7,464,300 10.67 11.19 10.62 957,900 500,000 5.1
26/06/2026
10.62
 1,740,700 10.57 10.67 10.57 0 11,700 -0.1
25/06/2026
10.57
 1,818,800 10.67 10.71 10.57 0 61,800 -0.7
24/06/2026
10.67
 3,886,700 10.76 10.76 10.57 68,100 53,700 0.2
23/06/2026
10.76
 2,869,500 10.90 10.95 10.76 1,000 467,900 -5.3
22/06/2026
10.86
 2,270,200 10.95 10.95 10.81 1,200 478,100 -5.4
19/06/2026
10.90
 2,570,200 11 11.05 10.90 43,200 446,500 -4.6
18/06/2026
10.95
 2,242,500 11.14 11.14 10.95 12,600 429,000 -4.8
17/06/2026
11.14
 2,063,200 11.19 11.24 11.10 900 1,000 -0.0
16/06/2026
11.19
 3,552,400 11.05 11.19 11.05 236,100 66,900 2.0
15/06/2026
10.95
 2,575,800 10.95 11 10.90 42,300 29,200 0.1
12/06/2026
10.86
 1,647,600 10.95 11 10.86 4,900 2,900 0.0
11/06/2026
10.90
 1,323,800 10.95 10.95 10.81 400 4,500 -0.0
10/06/2026
11
 2,699,400 10.81 11.05 10.81 110,500 23,400 1.0
09/06/2026
10.81
 1,499,200 10.81 10.90 10.71 500 0 0.0
08/06/2026
10.81
 3,943,200 10.86 10.95 10.71 5,900 141,200 -1.5
05/06/2026
11
 2,580,400 11.19 11.19 11 35,500 15,200 0.2
04/06/2026
11.05
 1,809,100 11.10 11.14 11.05 600 17,900 -0.2
03/06/2026
11.10
 1,672,200 11.05 11.14 10.95 200 13,000 -0.1
02/06/2026
11.05
 2,577,900 11.19 11.24 11.05 300 17,100 -0.2
01/06/2026
11.19
 1,376,800 11.14 11.24 11.14 66,400 2,500 0.7
29/05/2026
11.10
 2,648,800 11.29 11.29 11.10 2,600 41,500 -0.5
28/05/2026
11.24
 2,143,700 11.38 11.43 11.24 13,600 12,000 0.0
27/05/2026
11.38
 2,356,100 11.33 11.48 11.33 5,400 4,400 0.0
26/05/2026
11.33
 2,114,500 11.29 11.38 11.24 0 4,000 -0.0
25/05/2026
11.29
 2,306,800 11.38 11.52 11.29 1,000 246,300 -2.9
22/05/2026
11.38
 2,952,700 11.24 11.38 11.19 60,000 23,600 0.4
21/05/2026
11.19
 2,076,900 11.29 11.33 11.14 1,300 18,300 -0.2
20/05/2026
11.24
 5,898,900 11.33 11.38 10.95 257,800 16,000 2.8
19/05/2026
11.33
 4,108,700 11.38 11.62 11.29 2,000 5,200 -0.0
18/05/2026
11.38
 6,101,100 11.48 11.48 11.33 56,100 66,400 -0.1
15/05/2026
11.48
 4,366,100 11.62 11.67 11.48 1,600 79,800 -1.0
14/05/2026
11.62
 3,166,900 11.62 11.71 11.57 21,000 7,800 0.2
13/05/2026
11.67
 3,966,600 11.71 11.76 11.52 0 53,700 -0.7
12/05/2026
11.71
 2,706,000 11.62 11.71 11.57 1,600 4,500 -0.0
11/05/2026
11.57
 6,030,700 11.86 11.86 11.52 19,400 209,100 -2.3
08/05/2026
11.76
 12,143,900 11.95 12 11.52 2,000 303,200 -3.8
07/05/2026
11.95
 6,675,600 12.29 12.33 11.95 0 395,300 -5.1
06/05/2026
12.29
 5,455,700 12 12.29 11.95 373,100 2,400 4.7
05/05/2026
12
 4,629,000 12.05 12.29 11.95 1,300 504,200 -6.4
04/05/2026
12.10
 5,316,300 12 12.29 12 524,100 297,200 2.9

Chính sách bảo mật | Điều khoản sử dụng |