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

11.35
0.15
(1.34%)
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
(2024-06-25) 		-0.85 -7.04% 52,388,300 -288,302 -3.2
11.20
12.10
11.20
2 tháng
(2024-05-27) 		-1.09 -8.84% 156,792,500 269,596 4.0
11.20
12.95
11.20
3 tháng
(2024-04-26) 		-0.85 -7.04% 258,133,400 -3,414,353 -43.7
11.20
12.95
11.20
6 tháng
(2024-01-29) 		-3.47 -23.64% 690,855,200 -5,915,105 -79.3
11.20
15.24
11.20
12 tháng
(2023-07-31) 		-3.12 -21.76% 1,688,357,000 -354,505 8.1
11.20
16.05
11.20
24 tháng
(2022-08-15) 		-1.08 -8.80% 2,985,334,900 8,141,437 105.9
5.58
16.05
11.20
36 tháng
(2021-08-10) 		-4.01 -26.37% 4,251,484,220 12,116,966 173.2
5.58
22.26
11.20
60 tháng
(2019-08-21) 		1.77 18.80% 4,329,177,171 12,116,966 173.2
5.58
22.26
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
11.35
 1,374,900 11.30 11.40 11.25 9,800 0 0.1
25/07/2024
11.20
 1,207,400 11.25 11.30 11.15 1,000 4,000 -0.0
24/07/2024
11.35
 2,688,200 11.20 11.40 11 3,725 0 0.0
23/07/2024
11.30
 1,884,900 11.60 11.65 11.25 50,100 17,700 0.4
22/07/2024
11.55
 2,953,200 11.70 11.70 11.30 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
11.70
 2,206,600 11.90 11.95 11.65 4,700 129,365 -1.5
18/07/2024
11.71
 2,395,400 11.76 11.76 11.52 5,400 16,600 -0.1
17/07/2024
11.71
 3,000,400 11.90 11.95 11.43 131,800 137,700 -0.0
16/07/2024
11.86
 2,346,700 11.95 12 11.86 168,100 500 2.1
15/07/2024
11.86
 1,476,900 12.05 12.05 11.86 1,100 1,300 -0.0
12/07/2024
11.95
 2,285,400 12.10 12.10 11.90 8,600 72,000 -0.8
11/07/2024
12.05
 2,789,900 12.19 12.24 12.05 0 0 0
10/07/2024
12.10
 2,730,600 12.19 12.24 12.05 9,200 70,000 -0.8
09/07/2024
12.10
 3,227,800 12.05 12.10 11.95 73,000 4,462 0.9
08/07/2024
12
 2,431,600 11.95 12.10 11.90 4,400 54,200 -0.6
05/07/2024
11.90
 2,140,000 11.95 12.10 11.86 4,801 1,400 0.0
04/07/2024
11.95
 1,710,600 12 12.10 11.90 9,400 0 0.1
03/07/2024
12
 2,234,700 11.86 12.10 11.76 138,300 1,600 1.7
02/07/2024
11.76
 1,364,800 11.71 11.90 11.71 4,500 25,400 -0.3
01/07/2024
11.71
 1,417,100 11.71 11.76 11.52 15,400 28,400 -0.2
28/06/2024
11.62
 3,447,600 12 12 11.62 6,500 92,300 -1.1
27/06/2024
11.95
 1,718,800 11.86 12 11.86 7,000 60,105 -0.7
26/06/2024
11.90
 2,646,900 12 12.14 11.90 600 0 0.0
25/06/2024
12.05
 2,082,800 12 12.10 11.95 84,800 9,496 1.0
24/06/2024
11.95
 4,579,100 12.10 12.29 11.90 109,500 5,200 1.3
21/06/2024
12
 3,333,600 12.14 12.24 12 60,500 251,900 -2.4
20/06/2024
12.14
 3,969,900 12.29 12.38 12.10 11,300 90,500 -1.0
19/06/2024
12.33
 3,015,200 12.48 12.48 12.24 47,100 78,500 -0.4
18/06/2024
12.38
 2,463,100 12.43 12.48 12.33 1,100 39,800 -0.5
17/06/2024
12.33
 4,370,900 12.52 12.57 12.33 41,825 20,000 0.3
14/06/2024
12.52
 5,149,800 12.67 12.86 12.52 18,500 9,650 0.1
13/06/2024
12.62
 3,689,500 12.76 12.76 12.62 0 0 0
12/06/2024
12.67
 3,292,700 12.57 12.71 12.57 84,600 10,500 1.0
11/06/2024
12.57
 4,834,300 12.76 12.81 12.52 2,200 170,900 -2.2
10/06/2024
12.71
 6,524,100 12.95 13.05 12.67 14,623 659,000 -8.7
07/06/2024
12.90
 4,672,700 13.10 13.14 12.86 200 2,000 -0.0
06/06/2024
12.95
 13,594,800 12.81 13.24 12.76 298,300 158,200 1.9
05/06/2024
12.71
 8,300,900 12.62 12.81 12.62 763,400 10,500 10.1
04/06/2024
12.57
 4,506,400 12.81 12.81 12.57 100 48,100 -0.6
03/06/2024
12.71
 5,686,000 12.76 12.76 12.62 218,600 93,300 1.7
31/05/2024
12.57
 2,718,800 12.57 12.67 12.43 90,000 182,200 -1.2
30/05/2024
12.57
 7,597,300 12.33 12.76 12.29 48,000 84,200 -0.5
29/05/2024
12.48
 5,448,100 12.43 12.67 12.33 256,500 20,500 3.1
28/05/2024
12.43
 3,747,000 12.24 12.48 12.24 440,500 14,400 5.5
27/05/2024
12.29
 2,910,000 12.33 12.43 12.24 800 400 0.0
24/05/2024
12.38
 9,032,600 12.67 12.71 12.14 14,900 363,912 -4.6
23/05/2024
12.71
 5,495,400 12.62 12.86 12.57 82,100 144,300 -0.8
22/05/2024
12.62
 5,535,600 12.76 12.86 12.52 5,000 177,475 -2.3
21/05/2024
12.62
 5,784,500 12.76 12.76 12.48 14,600 670,340 -8.7
20/05/2024
12.76
 7,293,200 12.62 12.86 12.57 190,200 87,400 1.4
17/05/2024
12.52
 4,383,300 12.52 12.62 12.43 87,700 180,100 -1.2
16/05/2024
12.48
 8,562,100 12.38 12.76 12.38 305,400 230,307 0.9
15/05/2024
12.29
 4,834,600 12.14 12.33 12.05 601,200 32,700 7.3
14/05/2024
12.10
 5,061,100 12.19 12.29 12.10 164,600 1,160,675 -12.7
13/05/2024
12.14
 3,379,100 12.24 12.29 12.05 11,500 200,300 -2.4
10/05/2024
12.19
 4,565,100 12.29 12.38 12.05 170,400 97,100 0.9
09/05/2024
12.24
 5,924,100 12.33 12.52 12.19 157,800 648,250 -6.3
08/05/2024
12.24
 7,681,500 12.38 12.38 12.19 75,100 1,534,400 -18.7
07/05/2024
12.48
 3,434,600 12.67 12.67 12.43 112,210 178,700 -0.9
06/05/2024
12.57
 8,167,100 12.24 12.57 12.14 884,300 3,700 11.4
03/05/2024
12.19
 3,912,300 12.38 12.48 12.19 21,100 355,200 -4.3
02/05/2024
12.29
 5,260,400 12.24 12.48 12.19 0 499,500 -6.5
26/04/2024
12.05
 3,034,300 11.90 12.10 11.90 13,500 31,200 -0.2
25/04/2024
12.05
 3,626,500 12.19 12.33 12 16,300 126,700 -1.4
24/04/2024
12.14
 5,373,700 11.81 12.19 11.76 977,100 253,800 9.2
23/04/2024
11.67
 5,873,300 12.14 12.19 11.57 232,700 1,348,600 -13.9
22/04/2024
12.10
 6,018,600 12.14 12.19 11.90 85,600 194,800 -1.4
19/04/2024
11.90
 9,669,800 12.38 12.38 11.76 570,400 317,500 3.0
17/04/2024
12.52
 6,370,300 12.90 13.05 12.52 15,500 865,800 -11.4
16/04/2024
12.81
 12,083,800 13.19 13.33 12.57 664,700 194,500 6.2
15/04/2024
13.38
 12,538,500 14.38 14.43 13.38 317,600 485,500 -2.7
12/04/2024
14.38
 4,949,700 14.38 14.48 14.33 72,700 372,800 -4.5
11/04/2024
14.29
 7,163,000 14.24 14.38 14.19 118,000 16,800 1.5
10/04/2024
14.33
 4,939,800 14.52 14.57 14.33 2,100 84,800 -1.3
09/04/2024
14.48
 4,473,900 14.38 14.48 14.29 57,800 55,900 0.0
08/04/2024
14.33
 7,840,900 14.48 14.52 14.33 16,900 1,804,600 -27.1
05/04/2024
14.43
 9,184,000 14.67 14.67 14.43 85,100 78,200 0.1
04/04/2024
14.71
 7,076,100 14.90 15.05 14.71 80,000 83,100 -0.0
03/04/2024
14.95
 24,821,000 14.86 15.43 14.86 2,299,000 1,072,600 19.5
02/04/2024
14.81
 7,134,400 14.71 14.81 14.57 146,300 105,000 0.7
01/04/2024
14.71
 8,406,800 14.71 15 14.62 4,700 192,800 -2.9
29/03/2024
14.67
 5,851,900 14.81 14.86 14.62 1,500 29,600 -0.4
28/03/2024
14.81
 5,748,800 15.05 15.05 14.76 12,500 320,600 -4.8
27/03/2024
14.95
 9,734,800 14.90 15.14 14.86 155,900 197,200 -0.6
26/03/2024
14.81
 7,322,400 14.86 14.86 14.67 8,600 26,400 -0.3
25/03/2024
14.81
 17,469,400 14.76 15.14 14.76 176,400 29,900 2.3
22/03/2024
14.76
 14,815,500 14.76 15.05 14.71 73,000 550,000 -7.4
21/03/2024
14.76
 16,971,300 14.43 14.76 14.38 489,000 155,000 5.1
20/03/2024
14.43
 5,989,500 14.33 14.43 14.24 25,100 156,200 -2.0
19/03/2024
14.33
 12,209,900 14.33 14.57 14.24 503,400 800 7.6
18/03/2024
14.33
 9,915,600 14.48 14.67 14 19,400 30,000 -0.2
15/03/2024
14.48
 5,858,500 14.48 14.71 14.43 500 125,900 -1.9
14/03/2024
14.48
 5,153,200 14.57 14.67 14.48 5,000 11,200 -0.1
13/03/2024
14.57
 4,818,500 14.38 14.57 14.43 23,700 3,600 0.3
12/03/2024
14.38
 3,442,900 14.43 14.48 14.33 4,300 1,900 0.0
11/03/2024
14.43
 4,271,700 14.48 14.71 14.38 2,900 64,300 -0.9
08/03/2024
14.48
 8,250,300 14.71 14.86 14.43 17,500 238,700 -3.4
07/03/2024
14.71
 5,546,300 14.71 14.76 14.62 4,000 13,300 -0.1
06/03/2024
14.71
 5,892,700 14.95 14.95 14.62 13,800 501,800 -7.6
05/03/2024
14.95
 8,421,000 14.90 15.19 14.90 14,200 8,200 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc