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

13.15
-0.10
(-0.75%)

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
(2024-05-15)
0.25 1.94% 133,593,700 191,039 2.1
12.90
13.60
13.15
2 tháng
(2024-04-15)
-0.90 -6.41% 245,567,800 -3,814,776 -50.0
12.25
14.05
13.15
3 tháng
(2024-03-18)
-1.90 -12.62% 437,586,500 -4,829,676 -64.7
12.25
15.70
13.15
6 tháng
(2023-12-18)
-1.90 -12.62% 796,789,100 -5,422,328 -73.5
12.25
16.20
13.15
12 tháng
(2023-06-20)
-0.71 -5.13% 1,857,785,900 4,467,372 80.2
11.89
16.86
13.15
24 tháng
(2022-06-27)
3.08 30.64% 2,927,833,700 10,562,614 138.1
5.86
16.86
13.15
36 tháng
(2021-06-30)
-1.99 -13.15% 4,241,565,016 12,623,843 179.2
5.86
23.38
13.15
60 tháng
(2019-07-11)
4.25 47.73% 4,255,057,571 12,623,843 179.2
5.86
23.38
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
13.15
-0.10
5,149,800 13.30 13.50 13.15 18,500 9,650 0.1
13/06/2024
13.25
-0.05
3,689,500 13.40 13.40 13.25 0 0 0
12/06/2024
13.30
0.10
3,292,700 13.20 13.35 13.20 84,600 10,500 1.0
11/06/2024
13.20
-0.15
4,834,300 13.40 13.45 13.15 2,200 170,900 -2.2
10/06/2024
13.35
-0.20
6,524,100 13.60 13.70 13.30 14,623 659,000 -8.7
07/06/2024
13.55
-0.05
4,672,700 13.75 13.80 13.50 200 2,000 -0.0
06/06/2024
13.60
0.25
13,594,800 13.45 13.90 13.40 298,300 158,200 1.9
05/06/2024
13.35
0.15
8,300,900 13.25 13.45 13.25 763,400 10,500 10.1
04/06/2024
13.20
-0.15
4,506,400 13.45 13.45 13.20 100 48,100 -0.6
03/06/2024
13.35
0.15
5,686,000 13.40 13.40 13.25 218,600 93,300 1.7
31/05/2024
13.20
0
2,718,800 13.20 13.30 13.05 90,000 182,200 -1.2
30/05/2024
13.20
0.10
7,597,300 12.95 13.40 12.90 48,000 84,200 -0.5
29/05/2024
13.10
0.05
5,448,100 13.05 13.30 12.95 256,500 20,500 3.1
28/05/2024
13.05
0.15
3,747,000 12.85 13.10 12.85 440,500 14,400 5.5
27/05/2024
12.90
-0.10
2,910,000 12.95 13.05 12.85 800 400 0.0
24/05/2024
13
-0.35
9,032,600 13.30 13.35 12.75 14,900 363,912 -4.6
23/05/2024
13.35
0.10
5,495,400 13.25 13.50 13.20 82,100 144,300 -0.8
22/05/2024
13.25
0
5,535,600 13.40 13.50 13.15 5,000 177,475 -2.3
21/05/2024
13.25
-0.15
5,784,500 13.40 13.40 13.10 14,600 670,340 -8.7
20/05/2024
13.40
0.25
7,293,200 13.25 13.50 13.20 190,200 87,400 1.4
17/05/2024
13.15
0.05
4,383,300 13.15 13.25 13.05 87,700 180,100 -1.2
16/05/2024
13.10
0.20
8,562,100 13 13.40 13 305,400 230,307 0.9
15/05/2024
12.90
0.20
4,834,600 12.75 12.95 12.65 601,200 32,700 7.3
14/05/2024
12.70
-0.05
5,061,100 12.80 12.90 12.70 164,600 1,160,675 -12.7
13/05/2024
12.75
-0.05
3,379,100 12.85 12.90 12.65 11,500 200,300 -2.4
10/05/2024
12.80
-0.05
4,565,100 12.90 13 12.65 170,400 97,100 0.9
09/05/2024
12.85
0
5,924,100 12.95 13.15 12.80 157,800 648,250 -6.3
08/05/2024
12.85
-0.25
7,681,500 13 13 12.80 75,100 1,534,400 -18.7
07/05/2024
13.10
-0.10
3,434,600 13.30 13.30 13.05 112,210 178,700 -0.9
06/05/2024
13.20
0.40
8,167,100 12.85 13.20 12.75 884,300 3,700 11.4
03/05/2024
12.80
-0.10
3,912,300 13 13.10 12.80 21,100 355,200 -4.3
02/05/2024
12.90
0.25
5,260,400 12.85 13.10 12.80 0 499,500 -6.5
26/04/2024
12.65
0
3,034,300 12.50 12.70 12.50 13,500 31,200 -0.2
25/04/2024
12.65
-0.10
3,626,500 12.80 12.95 12.60 16,300 126,700 -1.4
24/04/2024
12.75
0.50
5,373,700 12.40 12.80 12.35 977,100 253,800 9.2
23/04/2024
12.25
-0.45
5,873,300 12.75 12.80 12.15 232,700 1,348,600 -13.9
22/04/2024
12.70
0.20
6,018,600 12.75 12.80 12.50 85,600 194,800 -1.4
19/04/2024
12.50
-0.65
9,669,800 13 13 12.35 570,400 317,500 3.0
17/04/2024
13.15
-0.30
6,370,300 13.55 13.70 13.15 15,500 865,800 -11.4
16/04/2024
13.45
-0.60
12,083,800 13.85 14 13.20 664,700 194,500 6.2
15/04/2024
14.05
-1.05
12,538,500 15.10 15.15 14.05 317,600 485,500 -2.7
12/04/2024
15.10
0.10
4,949,700 15.10 15.20 15.05 72,700 372,800 -4.5
11/04/2024
15
-0.05
7,163,000 14.95 15.10 14.90 118,000 16,800 1.5
10/04/2024
15.05
-0.15
4,939,800 15.25 15.30 15.05 2,100 84,800 -1.3
09/04/2024
15.20
0.15
4,473,900 15.10 15.20 15 57,800 55,900 0.0
08/04/2024
15.05
-0.10
7,840,900 15.20 15.25 15.05 16,900 1,804,600 -27.1
05/04/2024
15.15
-0.30
9,184,000 15.40 15.40 15.15 85,100 78,200 0.1
04/04/2024
15.45
-0.25
7,076,100 15.65 15.80 15.45 80,000 83,100 -0.0
03/04/2024
15.70
0.15
24,821,000 15.60 16.20 15.60 2,299,000 1,072,600 19.5
02/04/2024
15.55
0.10
7,134,400 15.45 15.55 15.30 146,300 105,000 0.7
01/04/2024
15.45
0.05
8,406,800 15.45 15.75 15.35 4,700 192,800 -2.9
29/03/2024
15.40
-0.15
5,851,900 15.55 15.60 15.35 1,500 29,600 -0.4
28/03/2024
15.55
-0.15
5,748,800 15.80 15.80 15.50 12,500 320,600 -4.8
27/03/2024
15.70
0.15
9,734,800 15.65 15.90 15.60 155,900 197,200 -0.6
26/03/2024
15.55
0
7,322,400 15.60 15.60 15.40 8,600 26,400 -0.3
25/03/2024
15.55
0.05
17,469,400 15.50 15.90 15.50 176,400 29,900 2.3
22/03/2024
15.50
0
14,815,500 15.50 15.80 15.45 73,000 550,000 -7.4
21/03/2024
15.50
0.35
16,971,300 15.15 15.50 15.10 489,000 155,000 5.1
20/03/2024
15.15
0.10
5,989,500 15.05 15.15 14.95 25,100 156,200 -2.0
19/03/2024
15.05
0
12,209,900 15.05 15.30 14.95 503,400 800 7.6
18/03/2024
15.05
-0.15
9,915,600 15.20 15.40 14.70 19,400 30,000 -0.2
15/03/2024
15.20
0
5,858,500 15.20 15.45 15.15 500 125,900 -1.9
14/03/2024
15.20
-0.10
5,153,200 15.30 15.40 15.20 5,000 11,200 -0.1
13/03/2024
15.30
0.20
4,818,500 15.10 15.30 15.15 23,700 3,600 0.3
12/03/2024
15.10
-0.05
3,442,900 15.15 15.20 15.05 4,300 1,900 0.0
11/03/2024
15.15
-0.05
4,271,700 15.20 15.45 15.10 2,900 64,300 -0.9
08/03/2024
15.20
-0.25
8,250,300 15.45 15.60 15.15 17,500 238,700 -3.4
07/03/2024
15.45
0
5,546,300 15.45 15.50 15.35 4,000 13,300 -0.1
06/03/2024
15.45
-0.25
5,892,700 15.70 15.70 15.35 13,800 501,800 -7.6
05/03/2024
15.70
0.05
8,421,000 15.65 15.95 15.65 14,200 8,200 0.1
04/03/2024
15.65
-0.05
6,688,700 15.70 15.85 15.60 3,000 48,200 -0.7
01/03/2024
15.70
0.35
10,184,000 15.35 15.75 15.30 227,600 72,400 2.4
29/02/2024
15.35
-0.15
5,302,300 15.50 15.60 15.30 160,000 54,400 1.6
28/02/2024
15.50
-0.10
4,456,200 15.60 15.65 15.40 18,900 421,860 -6.3
27/02/2024
15.60
0.20
5,624,300 15.40 15.60 15.40 1,149,000 91,900 16.4
26/02/2024
15.40
0.20
6,232,300 15.20 15.40 15.05 1,350,200 137,400 18.5
23/02/2024
15.20
-0.40
10,103,700 15.60 15.70 15.20 1,030,450 635,100 6.2
22/02/2024
15.60
0
5,291,600 15.60 15.85 15.55 0 238,028 -3.7
21/02/2024
15.60
-0.15
6,223,900 15.75 15.80 15.60 34,700 1,041,474 -15.8
20/02/2024
15.75
-0.10
7,282,500 15.85 15.95 15.70 1,800 784,000 -12.4
19/02/2024
15.85
-0.05
6,502,100 15.90 16 15.70 33,200 175,925 -2.3
16/02/2024
15.90
-0.10
5,051,200 16 16.15 15.85 29,410 66,900 -0.6
15/02/2024
16
0.45
14,392,100 15.55 16.15 15.65 2,204,200 3,900 35.0
07/02/2024
15.55
0.05
5,222,000 15.50 15.60 15.40 27,100 100,000 -1.1
06/02/2024
15.50
0
3,417,800 15.50 15.55 15.40 46,700 70,000 -0.4
05/02/2024
15.50
0.10
4,376,200 15.40 15.60 15.35 25,500 445,025 -6.5
02/02/2024
15.40
0
4,875,200 15.40 15.75 15.40 16,300 823,200 -12.5
01/02/2024
15.40
0
4,418,200 15.40 15.50 15.35 2,900 1,045,000 -16.1
31/01/2024
15.40
-0.25
5,193,600 15.65 15.85 15.40 3,000 70,600 -1.1
30/01/2024
15.65
0.25
3,667,700 15.40 15.65 15.35 374,700 87,400 4.5
29/01/2024
15.40
-0.10
2,987,900 15.50 15.60 15.40 2,500 24,000 -0.3
26/01/2024
15.50
0
2,281,400 15.50 15.65 15.45 34,000 12,200 0.3
25/01/2024
15.50
-0.05
2,378,700 15.55 15.60 15.45 1,300 22,600 -0.3
24/01/2024
15.55
-0.15
2,352,400 15.70 15.75 15.55 12,500 2,400 0.2
23/01/2024
15.70
0.20
6,308,600 15.50 15.95 15.60 106,000 11,800 1.5
22/01/2024
15.50
0
4,025,100 15.50 15.60 15.35 96,700 7,000 1.4
19/01/2024
15.50
-0.10
3,718,300 15.60 15.80 15.50 9,600 64,000 -0.9
18/01/2024
15.60
0.20
4,167,400 15.40 15.65 15.40 156,900 1,200 2.4
17/01/2024
15.40
-0.10
4,060,000 15.50 15.70 15.40 7,000 24,000 -0.3
16/01/2024
15.50
0.20
3,769,900 15.30 15.50 15.15 6,500 69,100 -0.9

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