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

12.50
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
(2026-03-30) 		0.40 3.31% 169,448,300 -1,828,914 -13.5
11.75
12.95
12.50
2 tháng
(2026-03-02) 		0.45 3.73% 299,134,100 4,109,986 55.2
11
12.95
12.50
3 tháng
(2026-01-29) 		0.30 2.46% 361,647,800 4,658,586 61.6
11
12.95
12.50
6 tháng
(2025-10-31) 		-1.95 -13.50% 683,322,600 6,981,486 92.3
11
14.45
12.50
12 tháng
(2025-05-05) 		1.25 11.09% 2,292,824,500 4,995,399 126.1
11
16.36
12.50
24 tháng
(2024-05-09) 		1.12 9.84% 3,554,318,800 1,990,009 82.1
9.30
16.36
12.50
36 tháng
(2023-05-15) 		2.19 21.24% 5,477,328,900 12,893,157 252.8
9.30
16.36
12.50
60 tháng
(2021-05-25) 		-0.39 -3.05% 7,655,019,225 15,995,528 279.3
5.19
20.70
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.50
 4,614,300 12.50 12.65 12.50 350,600 101,400 0
28/04/2026
12.50
 3,425,400 12.80 12.85 12.50 0 21,454 0
27/04/2026
12.70
 6,995,200 12.95 13.15 12.60 4,400 161,658 0
24/04/2026
12.70
 6,995,200 12.95 13.15 12.60 4,400 161,658 0
23/04/2026
12.90
 12,119,300 12.55 13.15 12.25 1,012,100 1,074,200 0
22/04/2026
12.55
 4,050,800 12.65 12.70 12.45 37,060 180,000 0
21/04/2026
12.60
 5,740,800 12.75 12.80 12.60 21,100 269,563 0
20/04/2026
12.75
 5,301,700 12.70 12.95 12.70 18,700 470,900 0
17/04/2026
12.70
 6,367,000 12.65 12.85 12.60 794,900 504,800 0
16/04/2026
12.70
 7,134,800 12.85 12.90 12.60 681,801 775,400 0
15/04/2026
12.90
 8,388,800 13 13.20 12.90 621,400 36,400 0
14/04/2026
12.95
 9,116,300 13.10 13.20 12.85 2,400 952,300 0
13/04/2026
12.90
 15,379,100 12.65 13.45 12.60 328,858 234,760 0
10/04/2026
12.75
 8,332,100 13.10 13.15 12.70 1,600 109,900 0
09/04/2026
12.90
 26,653,800 12.25 13.10 12.05 1,202,200 971,200 0
08/04/2026
12.25
 7,375,600 12.15 12.35 12 304,400 126,840 0
07/04/2026
11.80
 2,811,600 11.75 12 11.65 74,000 35,900 -2.8
06/04/2026
11.75
 5,515,400 12.10 12.15 11.65 39,500 190,600 -1.8
03/04/2026
11.85
 4,673,200 12.10 12.25 11.80 19,300 310,400 -3.5
02/04/2026
12.10
 5,221,000 12.25 12.40 12.10 415,500 959,800 -7.0
01/04/2026
12.30
 6,437,700 12.55 12.55 12.30 1,000 3,000 -0.0
31/03/2026
12.30
 6,071,100 12.25 12.45 12.10 580,900 400,000 2.2
30/03/2026
12.10
 5,342,400 11.95 12.25 11.90 571,000 614,700 -0.7
27/03/2026
12.20
 7,486,200 12.05 12.45 12 571,000 614,700 -0.7
26/03/2026
12.05
 5,351,400 12.10 12.25 11.90 454,800 413,900 0.5
25/03/2026
12.10
 5,447,500 11.70 12.20 11.70 419,400 597,600 -2.1
24/03/2026
11.65
 4,316,400 11.55 11.95 11.45 1,247,700 418,700 9.3
23/03/2026
11.25
 10,817,900 11.75 11.85 11.20 1,247,700 418,700 9.3
20/03/2026
12
 3,291,300 12.10 12.20 11.95 64,000 636,800 -6.9
19/03/2026
12.20
 6,263,400 11.80 12.70 11.80 317,900 229,800 1.1
18/03/2026
12.20
 5,704,300 12.20 12.35 11.85 522,300 245,200 3.3
17/03/2026
12.20
 7,210,900 12.45 12.45 12.05 64,300 274,600 -2.7
16/03/2026
12.35
 7,330,600 12.80 12.95 12.20 2,554,200 30,100 30.0
13/03/2026
12.50
 13,039,500 11.65 12.50 11.55 2,554,200 30,100 30.0
12/03/2026
11.70
 6,858,700 11.55 11.95 11.50 414,800 84,400 3.8
11/03/2026
11.35
 3,982,700 11.05 11.50 11.05 261,700 1,200 3.0
10/03/2026
11
 7,206,100 11.20 11.30 10.75 7,900 1,400 0.1
09/03/2026
11
 4,837,100 11 11.15 11 7,900 1,400 0.1
06/03/2026
11.80
 3,643,100 11.80 12 11.75 7,000 225,400 -2.6
05/03/2026
12
 4,754,200 12 12.40 12 479,400 87,900 4.7
04/03/2026
11.90
 8,448,000 12.10 12.15 11.50 19,300 310,400 -3.5
03/03/2026
12.05
 6,004,900 12.10 12.20 12 114,400 630,100 -6.3
02/03/2026
12.05
 7,691,600 12.10 12.35 12.05 1,000 139,600 -1.7
27/02/2026
12.50
 5,065,000 12.55 12.55 12.35 244,000 189,500 0.7
26/02/2026
12.50
 2,414,600 12.60 12.65 12.40 300 130,400 -1.6
25/02/2026
12.60
 4,882,400 12.55 12.80 12.55 190,300 300,700 -1.4
24/02/2026
12.50
 3,043,800 12.55 12.60 12.45 369,500 1,400 4.6
23/02/2026
12.55
 4,412,800 12.30 12.65 12.25 353,600 78,000 3.4
13/02/2026
12.15
 2,898,000 12.15 12.25 12.10 381,600 20,200 4.4
12/02/2026
12.20
 1,730,100 12.30 12.30 12.15 39,300 77,500 -0.5
11/02/2026
12.25
 2,425,000 12.10 12.30 12.05 198,400 79,500 1.4
10/02/2026
12
 2,793,600 12.15 12.20 11.95 1,000 138,800 -1.7
09/02/2026
12.15
 2,151,000 12.20 12.20 12 23,100 3,500 0.2
06/02/2026
12.05
 4,918,200 12.25 12.35 12.05 23,100 3,500 0.2
05/02/2026
12.40
 3,506,300 12.65 12.65 12.35 15,900 436,500 -5.3
04/02/2026
12.50
 8,425,500 12.30 12.80 12.25 415,500 959,800 -7.0
03/02/2026
12.30
 3,024,700 12.45 12.45 12.30 1,000 139,600 -1.7
02/02/2026
12.35
 3,900,600 12.30 12.50 12.20 90,500 154,800 -0.8
30/01/2026
12.20
 4,458,200 12.20 12.30 12.15 1,012,300 169,900 10.3
29/01/2026
12.20
 2,463,900 12.25 12.30 12.10 183,200 110,400 0.9
28/01/2026
12.20
 2,515,500 12.15 12.30 12.05 14,600 146,200 -1.6
27/01/2026
12.10
 4,519,500 12.25 12.30 12 1,900 836,200 -10.2
26/01/2026
12.30
 6,194,100 12.70 12.75 12.15 9,700 275,700 -3.3
23/01/2026
12.70
 2,494,000 12.95 13 12.65 1,300 207,700 -2.7
22/01/2026
12.90
 5,568,800 12.75 13 12.60 778,400 417,400 4.7
21/01/2026
12.65
 4,896,700 12.95 12.95 12.60 1,000 168,600 -2.2
20/01/2026
12.90
 4,723,300 13.15 13.15 12.90 186,700 376,300 -2.5
19/01/2026
12.95
 6,449,400 12.85 13.30 12.85 437,400 724,800 -3.8
16/01/2026
12.80
 4,838,800 12.90 13.10 12.80 68,700 133,900 -0.8
15/01/2026
12.85
 5,491,100 12.90 13.10 12.75 227,200 462,700 -3.1
14/01/2026
12.90
 7,501,800 12.85 13.20 12.80 262,600 218,600 0.5
13/01/2026
12.85
 4,871,800 13.10 13.15 12.85 62,900 77,700 -0.2
12/01/2026
12.90
 7,841,500 12.20 12.95 12.20 982,900 143,400 10.5
09/01/2026
12.40
 5,164,400 12.80 12.80 12.35 117,400 185,400 -0.8
08/01/2026
12.65
 4,165,900 12.85 12.95 12.60 400 54,400 -0.7
07/01/2026
12.75
 4,145,500 12.55 12.80 12.50 417,100 87,200 4.2
06/01/2026
12.50
 6,118,200 12.70 12.75 12.20 185,300 82,500 1.3
05/01/2026
12.50
 5,907,600 13.15 13.25 12.50 111,600 46,100 0.8
31/12/2025
13.15
 2,194,400 13.20 13.25 13.10 1,000 3,000 -0.0
30/12/2025
13.10
 5,103,100 13.15 13.25 13.05 1,362,300 115,000 16.4
29/12/2025
13.10
 3,127,400 13.05 13.20 12.95 609,000 138,400 6.2
26/12/2025
13.05
 4,784,700 13.20 13.35 12.95 31,100 45,000 -0.2
25/12/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/12/2025
13.25
 3,130,400 13.35 13.55 13.25 6,500 441,100 -5.9
24/12/2025
13.18
 7,406,300 13.38 13.47 13.18 92,000 146,000 -0.7
23/12/2025
13.38
 9,702,800 13.77 13.77 13.38 1,186,000 42,700 15.9
22/12/2025
13.67
 5,995,900 13.62 13.77 13.52 1,794,800 36,400 24.6
19/12/2025
13.52
 4,296,500 13.82 13.87 13.47 54,300 319,600 -3.7
18/12/2025
13.77
 3,029,500 13.62 13.77 13.47 132,400 355,400 -3.1
17/12/2025
13.62
 3,765,200 13.62 13.91 13.57 105,400 14,600 1.3
16/12/2025
13.62
 4,517,200 13.28 13.72 13.08 307,300 53,600 3.5
15/12/2025
13.18
 5,392,400 13.38 13.62 13.18 145,100 29,000 1.6
12/12/2025
13.38
 6,547,100 14.11 14.16 13.38 14,600 219,500 -2.9
11/12/2025
14.06
 2,968,300 14.16 14.35 14.06 230,500 245,800 -0.2
10/12/2025
14.06
 3,817,500 14.45 14.50 14.06 10,200 497,000 -7.1
09/12/2025
14.45
 7,021,000 14.30 14.55 13.91 576,500 436,100 2.0
08/12/2025
14.30
 8,174,700 14.16 14.55 14.16 240,200 518,100 -4.1
05/12/2025
14.11
 6,563,100 14.16 14.16 13.82 346,400 181,700 2.4
04/12/2025
14.16
 5,097,500 14.06 14.26 14.01 605,700 217,700 5.6
03/12/2025
14.06
 3,526,300 14.01 14.11 13.91 105,000 204,600 -1.4
02/12/2025
13.91
 3,190,300 13.87 13.96 13.67 156,700 240,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |