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

12.50
0.80
(6.84%)
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
(2026-02-11) 		-0.55 -4.49% 80,298,100 731,400 8.6
11
12.60
12.50
2 tháng
(2026-01-12) 		-1.20 -9.30% 183,846,400 -773,700 -10.8
11
12.95
12.50
3 tháng
(2025-12-15) 		-1.48 -11.24% 271,793,800 3,689,900 49.7
11
13.77
12.50
6 tháng
(2025-09-15) 		-3.63 -23.68% 856,998,600 1,486,800 21.0
11
16.36
12.50
12 tháng
(2025-03-18) 		0.08 0.65% 2,241,541,600 5,182,454 118.3
9.30
16.36
12.50
24 tháng
(2024-03-25) 		-2.07 -15.04% 3,533,772,700 -5,954,277 -25.4
9.30
16.36
12.50
36 tháng
(2023-03-29) 		1.16 10.98% 5,411,834,800 3,376,401 124.0
9.30
16.36
12.50
60 tháng
(2021-04-08) 		-1.86 -13.69% 7,409,332,974 11,717,142 221.6
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)
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
01/12/2025
13.91
 5,774,500 14.11 14.26 13.91 177,700 1,007,300 -12.0
28/11/2025
13.91
 5,243,800 13.77 14.01 13.67 585,800 92,200 7.0
27/11/2025
13.67
 2,560,100 13.91 13.96 13.67 235,300 117,000 1.7
26/11/2025
13.82
 3,980,900 13.47 13.87 13.47 631,100 161,400 6.6
25/11/2025
13.47
 5,221,400 13.82 13.82 13.47 349,900 287,600 0.9
24/11/2025
13.72
 2,916,200 13.82 13.96 13.72 50,600 174,000 -1.8
21/11/2025
13.77
 4,216,800 13.87 13.87 13.67 304,800 230,100 1.0
20/11/2025
13.87
 2,937,400 13.96 14.06 13.77 127,700 194,700 -1.0
19/11/2025
13.91
 6,847,800 13.96 14.35 13.87 483,000 104,800 5.4
18/11/2025
13.96
 4,923,800 14.06 14.11 13.82 65,100 318,200 -3.6
17/11/2025
14.06
 7,515,200 13.52 14.06 13.52 273,000 294,100 -0.3
14/11/2025
13.28
 4,001,200 13.28 13.47 13.23 84,900 35,300 0.7
13/11/2025
13.23
 3,691,600 13.33 13.47 13.23 24,400 379,900 -4.9
12/11/2025
13.33
 4,368,100 13.23 13.38 13.08 50,900 155,300 -1.4
11/11/2025
13.04
 3,571,000 12.99 13.18 12.84 87,000 95,300 -0.1
10/11/2025
12.89
 11,905,100 13.28 13.43 12.89 560,300 93,700 6.2
07/11/2025
13.57
 5,279,700 13.82 13.96 13.57 120,600 817,100 -9.8
06/11/2025
13.91
 4,546,900 13.87 14.16 13.77 392,300 57,600 4.8
05/11/2025
13.77
 3,355,900 13.96 14.06 13.77 65,600 352,000 -4.1
04/11/2025
14.06
 13,101,300 13.82 14.21 13.18 615,100 563,500 0.7
03/11/2025
13.77
 7,728,500 14.40 14.65 13.77 277,700 367,000 -1.4
31/10/2025
14.45
 5,228,100 14.65 14.94 14.40 388,800 565,600 -2.6
30/10/2025
14.60
 4,467,900 14.65 14.70 14.45 759,700 58,600 10.5
29/10/2025
14.55
 6,800,400 14.50 14.74 14.45 376,900 163,500 3.2
28/10/2025
14.26
 5,815,500 14.06 14.30 13.87 283,100 405,000 -1.7
27/10/2025
14.11
 4,078,700 14.30 14.40 14.01 113,200 504,900 -5.6
24/10/2025
14.11
 6,215,400 14.30 14.40 13.96 148,400 1,160,600 -14.7
23/10/2025
14.30
 6,496,500 14.45 14.84 14.30 92,800 1,110,200 -15.2
22/10/2025
14.45
 8,754,900 14.65 14.70 13.87 122,800 890,000 -11.2
21/10/2025
14.45
 14,625,900 14.35 14.74 13.77 1,043,400 1,544,800 -7.9
20/10/2025
14.30
 21,209,000 15.23 15.67 14.30 1,976,900 210,300 27.6
17/10/2025
15.33
 14,598,000 15.57 15.92 15.33 1,144,300 171,400 15.5
16/10/2025
15.48
 12,691,300 15.04 15.57 14.94 1,290,500 187,700 17.1

Chính sách bảo mật | Điều khoản sử dụng |