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

10.30
0.15
(1.48%)
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) 		-0.61 -5.78% 52,810,500 4,985,897 0
9.80
10.70
10.15
2 tháng
(2026-06-04) 		-1.09 -9.84% 113,721,800 1,698,773 0
9.80
11.19
10.15
3 tháng
(2026-05-05) 		-2.04 -17% 201,197,400 554,966 0
9.80
12.29
10.15
6 tháng
(2026-02-04) 		-1.94 -16.34% 551,933,200 5,134,610 52.9
9.80
12.33
10.15
12 tháng
(2025-08-08) 		-2.78 -21.82% 1,734,570,400 3,062,711 29.7
9.80
15.58
10.15
24 tháng
(2024-08-13) 		-0.05 -0.48% 3,487,838,500 7,380,360 130.1
8.86
15.58
10.15
36 tháng
(2023-08-21) 		-1.38 -12.13% 5,099,110,100 4,646,281 113.2
8.86
15.58
10.15
60 tháng
(2021-08-30) 		-5.55 -35.77% 7,687,864,651 17,015,952 275.8
4.95
19.72
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2026
10.30
 1,315,200 10.25 10.35 10.20 148,800 75,400 0
03/08/2026
10.15
 3,751,100 9.96 10.25 9.96 345,100 5,500 0
31/07/2026
9.96
 1,864,900 10.15 10.15 9.96 39,500 55,700 0
30/07/2026
10.05
 3,701,400 9.82 10.20 9.82 628,600 16,900 0
29/07/2026
9.82
 1,358,100 9.90 9.94 9.80 0 23,800 0
28/07/2026
9.83
 1,974,600 9.50 9.95 9.50 35,600 101,900 0
27/07/2026
9.80
 1,410,000 10 10.05 9.80 12,200 116,869 0
24/07/2026
9.97
 1,557,600 10.05 10.10 9.96 336,500 49,100 0
23/07/2026
10.05
 2,578,400 9.94 10.30 9.80 134,200 488 0
22/07/2026
9.95
 3,351,100 9.86 10.20 9.75 484,600 7,900 0
21/07/2026
9.90
 2,092,800 9.80 10.15 9.76 54,000 131,301 0
20/07/2026
10.05
 5,794,100 10.10 10.30 9.91 1,701,600 11,904 0
17/07/2026
10.30
 1,113,200 10.45 10.45 10.25 5,000 13,400 0
16/07/2026
10.35
 2,714,400 10.45 10.55 10.20 258,500 160,300 0
15/07/2026
10.50
 2,034,100 10.60 10.70 10.45 91,000 100,800 0
14/07/2026
10.65
 2,654,900 10.40 10.65 10.30 1,286,300 500 0
13/07/2026
10.45
 3,939,900 10.65 10.70 10.30 145,555 494,584 0
10/07/2026
10.70
 3,093,400 10.75 10.80 10.60 2,307,400 728,212 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 0
08/07/2026
10.67
 2,810,700 10.71 10.71 10.62 248,100 116,700 0
07/07/2026
10.67
 2,451,800 10.62 10.71 10.57 268,500 0 0
06/07/2026
10.57
 4,000,300 10.86 10.90 10.52 229,800 581,400 0
03/07/2026
10.76
 3,253,700 10.86 10.90 10.76 192,500 645,700 0
02/07/2026
10.86
 3,345,400 10.90 11.05 10.86 92,700 749,100 0
01/07/2026
10.90
 3,050,300 10.95 11 10.86 63,800 499,300 0
30/06/2026
10.86
 2,704,900 11 11.10 10.86 800 513,300 0
29/06/2026
11.05
 7,464,300 10.67 11.19 10.62 957,900 500,000 0
26/06/2026
10.62
 1,740,700 10.57 10.67 10.57 0 11,700 0
25/06/2026
10.57
 1,818,800 10.67 10.71 10.57 0 61,887 0
24/06/2026
10.67
 3,886,700 10.76 10.76 10.57 68,100 53,700 0
23/06/2026
10.76
 2,869,500 10.90 10.95 10.76 1,000 467,900 0
22/06/2026
10.86
 2,270,200 10.95 10.95 10.81 1,200 478,100 0
19/06/2026
10.90
 2,570,200 11 11.05 10.90 43,200 446,500 0
18/06/2026
10.95
 2,242,500 11.14 11.14 10.95 12,600 429,000 0
17/06/2026
11.14
 2,063,200 11.19 11.24 11.10 900 1,002 0
16/06/2026
11.19
 3,552,400 11.05 11.19 11.05 236,100 66,950 0
15/06/2026
10.95
 2,575,800 10.95 11 10.90 42,300 29,200 0
12/06/2026
10.86
 1,647,600 10.95 11 10.86 4,900 2,951 0
11/06/2026
10.90
 1,323,800 10.95 10.95 10.81 400 4,500 0
10/06/2026
11
 2,699,400 10.81 11.05 10.81 110,500 23,400 0
09/06/2026
10.81
 1,499,200 10.81 10.90 10.71 500 0 0
08/06/2026
10.81
 3,943,200 10.86 10.95 10.71 5,900 141,230 0
05/06/2026
11
 2,580,400 11.19 11.19 11 35,500 15,204 0
04/06/2026
11.05
 1,809,100 11.10 11.14 11.05 600 17,900 0
03/06/2026
11.10
 1,672,200 11.05 11.14 10.95 200 13,000 0
02/06/2026
11.05
 2,577,900 11.19 11.24 11.05 300 17,105 0
01/06/2026
11.19
 1,376,800 11.14 11.24 11.14 66,400 2,552 0
29/05/2026
11.10
 2,648,800 11.29 11.29 11.10 2,600 41,500 0
28/05/2026
11.24
 2,143,700 11.38 11.43 11.24 13,650 12,053 0
27/05/2026
11.38
 2,356,100 11.33 11.48 11.33 5,400 4,458 0
26/05/2026
11.33
 2,114,500 11.29 11.38 11.24 0 4,000 0
25/05/2026
11.29
 2,306,800 11.38 11.52 11.29 1,000 246,300 0
22/05/2026
11.38
 2,952,700 11.24 11.38 11.19 60,000 23,600 0
21/05/2026
11.19
 2,076,900 11.29 11.33 11.14 1,300 18,336 0
20/05/2026
11.24
 5,898,900 11.33 11.38 10.95 257,800 16,025 0
19/05/2026
11.33
 4,108,700 11.38 11.62 11.29 2,000 5,200 0
18/05/2026
11.38
 6,101,100 11.48 11.48 11.33 56,100 66,490 0
15/05/2026
11.48
 4,366,100 11.62 11.67 11.48 1,600 79,800 0
14/05/2026
11.62
 3,166,900 11.62 11.71 11.57 21,000 7,800 0
13/05/2026
11.67
 3,966,600 11.71 11.76 11.52 0 53,700 0
12/05/2026
11.71
 2,706,000 11.62 11.71 11.57 1,600 4,500 0
11/05/2026
11.57
 6,030,700 11.86 11.86 11.52 19,400 209,100 0
08/05/2026
11.76
 12,143,900 11.95 12 11.52 2,000 303,200 0
07/05/2026
11.95
 6,675,600 12.29 12.33 11.95 0 395,300 0
06/05/2026
12.29
 5,455,700 12 12.29 11.95 373,118 2,400 0
05/05/2026
12
 4,629,000 12.05 12.29 11.95 1,344 504,200 0
04/05/2026
12.10
 5,316,300 12 12.29 12 524,100 297,200 0
29/04/2026
11.90
 4,614,300 11.90 12.05 11.90 350,600 101,400 0
28/04/2026
11.90
 3,425,400 12.19 12.24 11.90 0 21,454 0
24/04/2026
12.10
 6,995,200 12.33 12.52 12 4,400 161,658 0
23/04/2026
12.29
 12,119,300 11.95 12.52 11.67 1,012,100 1,074,200 0
22/04/2026
11.95
 4,050,800 12.05 12.10 11.86 37,060 180,000 0
21/04/2026
12
 5,740,800 12.14 12.19 12 21,100 269,563 0
20/04/2026
12.14
 5,301,700 12.10 12.33 12.10 18,700 470,900 0
17/04/2026
12.10
 6,367,000 12.05 12.24 12 794,900 504,800 0
16/04/2026
12.10
 7,134,800 12.24 12.29 12 681,801 775,400 0
15/04/2026
12.29
 8,388,800 12.38 12.57 12.29 621,400 36,400 0
14/04/2026
12.33
 9,116,300 12.48 12.57 12.24 2,400 952,300 0
13/04/2026
12.29
 15,379,100 12.05 12.81 12 328,858 234,760 0
10/04/2026
12.14
 8,332,100 12.48 12.52 12.10 1,600 109,900 0
09/04/2026
12.29
 26,653,800 11.67 12.48 11.48 1,202,200 971,200 0
08/04/2026
11.67
 7,375,600 11.57 11.76 11.43 304,400 126,840 0
07/04/2026
11.24
 2,811,600 11.19 11.43 11.10 74,000 35,900 -2.8
06/04/2026
11.19
 5,515,400 11.52 11.57 11.10 39,500 190,600 -1.8
03/04/2026
11.29
 4,673,200 11.52 11.67 11.24 19,300 310,400 -3.5
02/04/2026
11.52
 5,221,000 11.67 11.81 11.52 415,500 959,800 -7.0
01/04/2026
11.71
 6,437,700 11.95 11.95 11.71 1,000 3,000 -0.0
31/03/2026
11.71
 6,071,100 11.67 11.86 11.52 580,900 400,000 2.2
30/03/2026
11.52
 5,342,400 11.38 11.67 11.33 571,000 614,700 -0.7
27/03/2026
11.62
 7,486,200 11.48 11.86 11.43 571,000 614,700 -0.7
26/03/2026
11.48
 5,351,400 11.52 11.67 11.33 454,800 413,900 0.5
25/03/2026
11.52
 5,447,500 11.14 11.62 11.14 419,400 597,600 -2.1
24/03/2026
11.10
 4,316,400 11 11.38 10.90 1,247,700 418,700 9.3
23/03/2026
10.71
 10,817,900 11.19 11.29 10.67 1,247,700 418,700 9.3
20/03/2026
11.43
 3,291,300 11.52 11.62 11.38 64,000 636,800 -6.9
19/03/2026
11.62
 6,263,400 11.24 12.10 11.24 317,900 229,800 1.1
18/03/2026
11.62
 5,704,300 11.62 11.76 11.29 522,300 245,200 3.3
17/03/2026
11.62
 7,210,900 11.86 11.86 11.48 64,300 274,600 -2.7
16/03/2026
11.76
 7,330,600 12.19 12.33 11.62 2,554,200 30,100 30.0
13/03/2026
11.90
 13,039,500 11.10 11.90 11 2,554,200 30,100 30.0
12/03/2026
11.14
 6,858,700 11 11.38 10.95 414,800 84,400 3.8

Chính sách bảo mật | Điều khoản sử dụng |