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

11.40
-0.05
(-0.44%)
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
(2026-05-13) 		-0.80 -6.53% 63,689,800 -171,403 0
11.35
12.25
11.40
2 tháng
(2026-04-13) 		-1.45 -11.24% 195,280,500 -1,875,257 0
11.35
12.95
11.40
3 tháng
(2026-03-16) 		-0.90 -7.29% 336,934,300 1,195,003 27.7
11.25
12.95
11.40
6 tháng
(2025-12-15) 		-1.73 -13.14% 621,767,600 7,409,003 107.4
11
13.77
11.40
12 tháng
(2025-06-17) 		0.01 0.10% 2,147,824,300 5,522,804 135.3
11
16.36
11.40
24 tháng
(2024-06-24) 		0.34 3.01% 3,488,909,100 3,185,603 104.9
9.30
16.36
11.40
36 tháng
(2023-06-28) 		-1.16 -9.18% 5,290,346,100 5,838,074 159.1
9.30
16.36
11.40
60 tháng
(2021-07-08) 		-2.70 -19.06% 7,728,559,574 15,436,245 279.3
5.19
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
11.40
 1,647,600 11.50 11.55 11.40 4,900 2,951 0
11/06/2026
11.45
 1,323,800 11.50 11.50 11.35 400 4,500 0
10/06/2026
11.55
 2,699,400 11.35 11.60 11.35 110,500 23,400 0
09/06/2026
11.35
 1,499,200 11.35 11.45 11.25 500 0 0
08/06/2026
11.35
 3,943,200 11.40 11.50 11.25 5,900 141,230 0
05/06/2026
11.55
 2,580,400 11.75 11.75 11.55 35,500 15,204 0
04/06/2026
11.60
 1,809,100 11.65 11.70 11.60 600 17,900 0
03/06/2026
11.65
 1,672,200 11.60 11.70 11.50 200 13,000 0
02/06/2026
11.60
 2,577,900 11.75 11.80 11.60 300 17,105 0
01/06/2026
11.75
 1,376,800 11.70 11.80 11.70 66,400 2,552 0
29/05/2026
11.65
 2,648,800 11.85 11.85 11.65 2,600 41,500 0
28/05/2026
11.80
 2,143,700 11.95 12 11.80 13,650 12,053 0
27/05/2026
11.95
 2,356,100 11.90 12.05 11.90 5,400 4,458 0
26/05/2026
11.90
 2,114,500 11.85 11.95 11.80 0 4,000 0
25/05/2026
11.85
 2,306,800 11.95 12.10 11.85 1,000 246,300 0
22/05/2026
11.95
 2,952,700 11.80 11.95 11.75 60,000 23,600 0
21/05/2026
11.75
 2,076,900 11.85 11.90 11.70 1,300 18,336 0
20/05/2026
11.80
 5,898,900 11.90 11.95 11.50 257,800 16,025 0
19/05/2026
11.90
 4,108,700 11.95 12.20 11.85 2,000 5,200 0
18/05/2026
11.95
 6,101,100 12.05 12.05 11.90 56,100 66,490 0
15/05/2026
12.05
 4,366,100 12.20 12.25 12.05 1,600 79,800 0
14/05/2026
12.20
 3,166,900 12.20 12.30 12.15 21,000 7,800 0
13/05/2026
12.25
 3,966,600 12.30 12.35 12.10 0 53,700 0
12/05/2026
12.30
 2,706,000 12.20 12.30 12.15 1,600 4,500 0
11/05/2026
12.15
 6,030,700 12.45 12.45 12.10 19,400 209,100 0
08/05/2026
12.35
 12,143,900 12.55 12.60 12.10 2,000 303,200 0
07/05/2026
12.55
 6,675,600 12.90 12.95 12.55 0 395,300 0
06/05/2026
12.90
 5,455,700 12.60 12.90 12.55 373,118 2,400 0
05/05/2026
12.60
 4,629,000 12.65 12.90 12.55 1,344 504,200 0
04/05/2026
12.70
 5,316,300 12.60 12.90 12.60 524,100 297,200 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |