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

9.46
-0.08
(-0.84%)
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
(2026-08-12) 		-0.48 -4.66% 51,456,400 -920,510 0
9.54
10.30
9.54
2 tháng
(2026-07-13) 		-0.63 -6.03% 107,828,600 3,647,851 0
9.54
10.65
9.54
3 tháng
(2026-06-15) 		-1.13 -10.34% 167,908,200 1,465,800 0
9.54
11.19
9.54
6 tháng
(2026-03-16) 		-1.94 -16.51% 506,490,100 2,662,752 27.7
9.54
12.33
9.54
12 tháng
(2025-09-16) 		-4.36 -30.76% 1,360,766,200 6,887,552 82.0
9.54
15.58
9.54
24 tháng
(2024-09-23) 		-0.90 -8.36% 3,430,055,900 4,845,202 103.3
8.86
15.58
9.54
36 tháng
(2023-09-27) 		-2.74 -21.81% 4,918,752,000 1,080,823 59.9
8.86
15.58
9.54
60 tháng
(2021-10-07) 		-4.70 -32.39% 7,584,285,959 11,347,494 162.6
4.95
19.72
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
9.46
 1,211,600 9.54 9.60 9.35 1,000 100 0
11/09/2026
9.54
 3,953,800 9.80 9.83 9.54 10,900 3,100 0
10/09/2026
9.82
 1,497,600 9.88 9.89 9.81 100 7,300 0
09/09/2026
9.88
 2,045,000 9.92 9.95 9.88 10,300 8,850 0
08/09/2026
9.92
 1,502,400 9.89 9.98 9.88 0 11,300 0
07/09/2026
9.90
 2,353,900 9.98 10 9.90 8,300 55,130 0
04/09/2026
9.98
 2,512,900 10.05 10.05 9.96 400 67,250 0
03/09/2026
10
 2,720,800 10.05 10.15 9.99 78,100 81,655 0
28/08/2026
10.05
 2,514,300 10.15 10.15 10 46,000 174,000 0
27/08/2026
10.15
 2,103,800 10.30 10.30 10.10 10,295 170,600 0
26/08/2026
10.25
 3,348,500 10.20 10.30 10.10 0 180,800 0
25/08/2026
10.20
 5,613,400 10.15 10.45 10.15 210,700 43,695 0
24/08/2026
10.15
 3,715,200 10.20 10.25 10.10 203,035 20,300 0
21/08/2026
10.15
 3,105,600 9.94 10.15 9.94 191,300 38,690 0
20/08/2026
9.93
 1,223,300 9.96 9.99 9.91 0 34,900 0
19/08/2026
9.90
 2,637,200 10 10.10 9.88 0 13,900 0
18/08/2026
10
 1,565,100 10.05 10.15 9.99 10,530 1,900 0
17/08/2026
10.05
 1,678,100 10.05 10.10 10 400 104,100 0
14/08/2026
10.05
 2,725,700 10.15 10.20 10 600 11,800 0
13/08/2026
10.15
 2,884,500 10.35 10.35 10.10 7,900 448,800 0
12/08/2026
10.30
 5,709,100 10.15 10.50 10.15 68,600 292,100 0
11/08/2026
10.15
 2,078,200 10.30 10.35 10.15 15,400 51,500 0
10/08/2026
10.25
 3,768,200 10.10 10.30 10.05 512,700 9,700 0
07/08/2026
10.05
 1,797,400 10.05 10.15 10 125,975 27,900 0
06/08/2026
10.05
 1,539,900 10.05 10.10 10 600 195,100 0
05/08/2026
10.10
 2,720,400 10.20 10.30 10.05 800 90,018 0
04/08/2026
10.20
 2,577,500 10.25 10.35 10.15 149,300 129,505 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

Chính sách bảo mật | Điều khoản sử dụng |