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

14.65
0.50
(3.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-11-01) 		2.01 15.88% 160,617,800 243,087 -75.1
12.64
14.65
14.65
2 tháng
(2023-10-02) 		-0.80 -5.19% 357,090,800 2,082,722 -94.2
11.89
16.44
14.65
3 tháng
(2023-09-05) 		0.04 0.28% 584,517,900 4,794,491 -50.2
11.89
16.86
14.65
6 tháng
(2023-06-05) 		2 15.84% 1,078,151,800 11,331,225 47.5
11.89
16.86
14.65
12 tháng
(2022-12-06) 		6.93 89.78% 1,832,428,500 10,651,367 25.6
7.31
16.86
14.65
24 tháng
(2021-12-13) 		-8.24 -36% 2,598,385,150 16,433,571 100.6
5.86
24.27
14.65
36 tháng
(2020-12-16) 		-0.04 -0.24% 3,386,774,408 17,353,596 116.3
5.86
24.27
14.65
60 tháng
(2018-12-27) 		6.97 90.69% 3,386,911,171 17,353,596 116.3
5.86
24.27
14.65
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/12/2023
14.65
0.50
 5,877,200 14.20 14.65 14.20 522,800 4,100 7.4
#2 30/11/2023
14.15
-0.25
 4,360,500 14.40 14.55 14.15 0 36,200 -0.5
#3 29/11/2023
14.40
0.10
 4,474,000 14.35 14.50 14.15 0 125,600 -1.8
#4 28/11/2023
14.30
0.58
 6,094,000 14.15 14.40 13.90 72,200 224,000 -2.1
#5 27/11/2023
13.72
-0.28
 8,993,400 14.00 14.28 13.72 4,600 0 0.1
#6 24/11/2023
14.00
0.33
 9,040,500 13.67 14.00 13.20 139,251 7,900 1.9
#7 23/11/2023
13.67
-0.94
 10,888,900 14.61 14.84 13.67 100 135,300 -2.1
#8 22/11/2023
14.61
0.14
 8,949,700 14.47 14.89 14.52 600 36,000 -0.6
#9 21/11/2023
14.47
0.23
 4,289,700 14.23 14.66 14.33 73,500 153,200 -1.2
#10 20/11/2023
14.23
-0.05
 6,472,000 14.28 14.42 13.95 68,625 138,200 -1.0
#11 17/11/2023
14.28
-0.33
 10,325,100 14.61 14.94 14.23 4,800 1,300 0.1
#12 16/11/2023
14.61
0.23
 3,683,100 14.38 14.61 14.28 45,100 0 0.7
#13 15/11/2023
14.38
-0.09
 9,813,100 14.47 14.89 14.38 70,705 302,100 -3.6
#14 14/11/2023
14.47
0.05
 5,275,600 14.42 14.80 14.38 0 144,900 -2.2
#15 13/11/2023
14.42
0.19
 7,832,600 14.23 14.56 14.19 300 134,500 -9.0
#16 10/11/2023
14.23
-0.09
 7,853,500 14.33 14.56 14.09 84,000 30,100 -9.0
#17 09/11/2023
14.33
-0.05
 9,048,200 14.38 14.70 14.23 225,900 201,100 -9.0
#18 08/11/2023
14.38
0.94
 7,992,900 13.44 14.38 13.39 534,700 100,500 -9.0
#19 07/11/2023
13.44
-0.14
 5,607,300 13.58 13.86 13.25 122,700 307,700 -2.7
#20 06/11/2023
13.58
0
 4,312,900 13.58 13.86 13.39 36,900 358,400 -4.6
#21 03/11/2023
13.58
0.09
 6,644,700 13.49 13.81 13.39 75,400 441,800 -9.0
#22 02/11/2023
13.49
0.84
 7,014,400 12.64 13.49 12.78 191,106 13,200 -9.0
#23 01/11/2023
12.64
0.75
 5,774,500 11.89 12.64 11.71 865,900 0 -9.0
#24 31/10/2023
11.89
-0.33
 6,780,600 12.22 12.60 11.71 449,000 1,500 -9.0
#25 30/10/2023
12.22
-0.89
 3,789,200 13.11 13.20 12.22 51,000 1,300 -9.0
#26 27/10/2023
13.11
0.05
 4,172,200 13.06 13.35 12.50 13,906 0 -9.0
#27 26/10/2023
13.06
-0.98
 11,424,200 14.05 14.05 13.06 63,629 114,100 -9.0
#28 25/10/2023
14.05
-0.28
 4,041,000 14.33 14.47 14.05 19,500 129,700 -9.0
#29 24/10/2023
14.33
0.52
 6,484,500 13.81 14.38 13.58 563,600 64,500 7.5
#30 23/10/2023
13.81
-0.23
 4,689,900 14.05 14.14 13.53 0 432,300 -6.4
#31 20/10/2023
14.05
0.47
 6,786,000 13.58 14.05 13.16 3,400 165,300 -2.3
#32 19/10/2023
13.58
-0.47
 8,332,400 14.05 14.14 13.39 110,300 16,500 1.4
#33 18/10/2023
14.05
-0.66
 14,235,300 14.70 14.94 13.72 424,500 63,000 5.5
#34 17/10/2023
14.70
-1.03
 12,535,800 15.73 15.92 14.70 544,300 2,000 8.9
#35 16/10/2023
15.73
-0.61
 9,372,400 16.34 16.39 15.73 4,800 99,700 -1.6
#36 13/10/2023
16.34
-0.09
 8,156,200 16.44 16.44 15.97 3,000 34,600 -0.5
#37 12/10/2023
16.44
0.09
 11,249,300 16.34 16.58 16.11 1,682,900 9,200 29.4
#38 11/10/2023
16.34
0.61
 10,679,400 15.73 16.39 15.69 302,200 2,000 5.2
#39 10/10/2023
15.73
-0.33
 11,175,700 16.06 16.30 15.73 11,900 180,400 -2.9
#40 09/10/2023
16.06
0.33
 10,155,500 15.73 16.11 15.69 25,100 317,000 -5.0
#41 06/10/2023
15.73
0.28
 11,983,400 15.45 15.73 14.94 3,300 281,300 -4.6
#42 05/10/2023
15.45
-0.05
 10,947,700 15.50 16.06 15.45 10,200 552,800 -9.0
#43 04/10/2023
15.50
0.33
 7,657,800 15.17 15.78 14.80 130,400 31,000 1.6
#44 03/10/2023
15.17
-0.28
 15,064,500 15.45 15.73 14.89 144,400 214,500 -1.2
#45 02/10/2023
15.45
0.70
 6,760,000 14.75 15.64 14.80 18,500 27,500 -0.1
#46 29/09/2023
14.75
-0.14
 5,767,500 14.89 15.17 14.70 106 428,900 -6.8
#47 28/09/2023
14.89
0
 7,092,800 14.89 15.03 14.61 374,527 693,000 -5.0
#48 27/09/2023
14.89
0.75
 6,673,100 14.14 14.89 13.95 473,800 230,700 3.9
#49 26/09/2023
14.14
-0.37
 10,907,000 14.52 14.98 14.14 1,432,600 185,700 18.8
#50 25/09/2023
14.52
-1.08
 12,355,000 15.59 16.06 14.52 607,065 19,600 9.1
#51 22/09/2023
15.59
-0.94
 16,749,200 16.53 16.53 15.41 156,620 148,800 0.1
#52 21/09/2023
16.53
-0.33
 12,880,900 16.86 17.37 16.48 49,200 185,400 -2.4
#53 20/09/2023
16.86
0.28
 8,019,000 16.58 16.86 16.30 498,224 19,200 8.6
#54 19/09/2023
16.58
-0.19
 16,376,500 16.76 17.23 16.25 1,700 314,500 -5.5
#55 18/09/2023
16.76
0.19
 12,509,500 16.58 16.76 16.20 0 0 0
#56 15/09/2023
16.58
0.05
 16,310,700 16.53 16.76 16.11 428,008 500 7.5
#57 14/09/2023
16.53
0.33
 17,839,200 16.20 16.81 16.15 90,800 124,860 -0.6
#58 13/09/2023
16.20
1.03
 36,190,900 15.17 16.20 15.12 878,600 40,900 14.5
#59 12/09/2023
15.17
0.56
 9,830,100 14.61 15.17 14.52 66,901 2,300 1.0
#60 11/09/2023
14.61
-0.28
 9,386,100 14.89 15.17 14.56 500 15,400 -0.2
#61 08/09/2023
14.89
0
 5,241,300 14.89 15.17 14.80 100,014 3,900 1.5
#62 07/09/2023
14.89
0.28
 12,555,800 14.61 15.17 14.80 19,700 60,890 -0.7
#63 06/09/2023
14.61
0
 5,860,100 14.61 14.61 14.38 25,600 29,000 -0.1
#64 05/09/2023
14.61
0.33
 4,882,400 14.28 14.75 14.42 13,000 1,646 0.2
#65 31/08/2023
14.28
0.28
 6,138,200 14.00 14.52 14.09 0 0 0
#66 30/08/2023
14.00
0.09
 3,265,900 13.91 14.09 13.86 10,010 42,000 -0.5
#67 29/08/2023
13.91
0.05
 4,917,000 13.86 14.19 13.91 6,300 22,700 -0.2
#68 28/08/2023
13.86
0
 3,247,100 13.86 13.95 13.77 2,300 98,000 -1.4
#69 25/08/2023
13.86
0.09
 3,859,000 13.77 14.14 13.77 55,169 28,900 0.4
#70 24/08/2023
13.77
0.28
 4,483,500 13.49 13.77 13.44 115,850 0 1.7
#71 23/08/2023
13.49
0
 2,833,800 13.49 13.81 13.49 4,200 0 0.1
#72 22/08/2023
13.49
0.05
 6,882,900 13.44 13.58 12.74 58,130 40,000 0.3
#73 21/08/2023
13.44
-0.33
 6,526,100 13.77 14.05 13.20 5,400 4,300 0.0
#74 18/08/2023
13.77
-1.03
 14,273,400 14.80 14.84 13.77 71,775 22,800 0.7
#75 17/08/2023
14.80
-0.09
 9,692,200 14.89 15.17 14.75 22,000 7,700 0.2
#76 16/08/2023
14.89
-0.14
 6,156,300 15.03 15.08 14.84 72,300 0 1.2
#77 15/08/2023
15.03
-0.05
 5,009,100 15.08 15.36 15.03 7,500 1,000 0.1
#78 14/08/2023
15.08
0.37
 6,374,600 14.70 15.22 14.75 29,000 37,300 -0.1
#79 11/08/2023
14.70
-0.19
 7,714,300 14.89 14.98 14.52 0 9,300 -0.1
#80 10/08/2023
14.89
-0.14
 6,588,000 15.03 15.12 14.89 7,200 0 0.1
#81 09/08/2023
15.03
-0.19
 7,127,800 15.22 15.22 14.98 1,000 0 0.0
#82 08/08/2023
15.22
-0.19
 5,677,500 15.41 15.55 15.17 1,000 20,800 -0.3
#83 07/08/2023
15.41
0.09
 10,390,500 15.31 15.78 15.27 10,000 46,700 -0.6
#84 04/08/2023
15.31
0.28
 10,217,900 15.03 15.45 14.98 129,200 79,800 0.8
#85 03/08/2023
15.03
-0.05
 8,057,600 15.08 15.41 14.94 600 14,100 -0.2
#86 02/08/2023
15.08
0.05
 5,698,400 15.03 15.12 14.89 74,900 17,000 0.9
#87 01/08/2023
15.03
0
 11,266,200 15.03 15.36 14.89 2,100 38,700 -0.6
#88 31/07/2023
15.03
0.09
 5,172,500 14.94 15.36 14.98 24,300 91,500 -1.1
#89 28/07/2023
14.94
0.05
 7,325,900 14.89 15.17 14.84 401,100 81,100 5.1
#90 27/07/2023
14.89
-0.14
 9,460,800 15.03 15.22 14.75 12,400 143,400 -2.1
#91 26/07/2023
15.03
-0.09
 6,742,000 15.12 15.22 14.98 605,500 69,400 8.7
#92 25/07/2023
15.12
-0.19
 8,282,000 15.31 15.31 15.03 428,600 92,800 5.4
#93 24/07/2023
15.31
0.47
 14,304,800 14.84 15.55 14.89 14,100 61,000 -0.8
#94 21/07/2023
14.84
0.19
 4,981,900 14.66 14.84 14.66 185,400 6,000 2.8
#95 20/07/2023
14.66
0.05
 5,148,300 14.61 14.70 14.47 93,900 172,500 -1.2
#96 19/07/2023
14.61
-0.19
 5,248,900 14.80 14.84 14.56 100 82,400 -1.3
#97 18/07/2023
14.80
0.05
 8,586,600 14.75 14.94 14.56 100,000 0 1.6
#98 17/07/2023
14.75
-0.09
 5,936,000 14.84 14.98 14.70 800 2,000 -0.0
#99 14/07/2023
14.84
-0.05
 8,581,800 14.89 14.98 14.70 41,200 119,900 -1.2
#100 13/07/2023
14.89
0.05
 5,859,700 14.84 15.08 14.80 0 217,800 -3.5

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