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

12.05
-0.10
(-0.82%)
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
(2024-08-20) 		0.10 0.83% 97,364,400 1,586,991 18.8
11.60
12.45
12.15
2 tháng
(2024-07-22) 		0.60 5.19% 176,515,800 -628,240 -3.9
10
12.45
12.15
3 tháng
(2024-06-21) 		0.15 1.25% 228,083,100 -742,567 -5.3
10
12.45
12.15
6 tháng
(2024-03-25) 		-2.66 -17.96% 619,586,900 -5,921,618 -74.8
10
14.95
12.15
12 tháng
(2023-09-25) 		-1.67 -12.11% 1,509,937,600 -2,239,070 -18.4
10
15.65
12.15
24 tháng
(2022-09-30) 		1.38 12.76% 3,057,452,100 7,621,172 102.5
5.58
16.05
12.15
36 tháng
(2021-10-05) 		-3.62 -22.94% 4,159,631,247 6,196,401 55.6
5.58
22.26
12.15
60 tháng
(2019-10-16) 		3.99 48.89% 4,496,951,671 11,749,801 172.2
5.58
22.26
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2021
18.78
 0 18.86 18.78 18.86 0 0 0
06/01/2021
18.86
 7,800 16.64 18.86 18.22 0 0 0
05/01/2021
16.64
 1,800 15.45 16.95 15.45 0 0 0
04/01/2021
15.45
 1,300 13.47 15.45 14.66 0 0 0
31/12/2020
13.47
 2,800 11.88 13.63 13.47 0 0 0
30/12/2020
11.88
 1,000 13.86 13.86 11.88 0 0 0
29/12/2020
13.86
 0 13.86 13.86 13.86 0 0 0
28/12/2020
13.86
 0 13.86 13.86 13.86 0 0 0
25/12/2020
13.86
 200 13.86 13.86 13.86 0 0 0
24/12/2020
13.86
 0 13.86 13.86 13.86 0 0 0
23/12/2020
13.86
 100 13.86 13.86 13.86 0 0 0
22/12/2020
13.86
 0 13.86 13.86 13.86 0 0 0
21/12/2020
13.86
 200 13.86 13.86 13.86 0 0 0
18/12/2020
13.86
 900 13.47 13.86 13.86 0 0 0
17/12/2020
13.47
 0 13.47 13.47 13.47 0 0 0
16/12/2020
13.47
 300 12.76 13.47 13.47 0 0 0
15/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
14/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
11/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
10/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
09/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
08/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
07/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
04/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
03/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
02/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
01/12/2020
12.76
 0 12.76 12.76 12.76 0 0 0
30/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
27/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
26/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
25/11/2020
12.76
 1,300 11.09 12.76 12.68 0 0 0
24/11/2020
11.09
 100 11.88 11.88 11.09 0 0 0
23/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
20/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
19/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
18/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
17/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
16/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
13/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
12/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
11/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
10/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
09/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
06/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
05/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
04/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
03/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
02/11/2020
11.88
 300 13.07 13.07 11.88 0 0 0
30/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
29/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
28/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
27/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
26/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
23/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
22/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
21/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
20/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
19/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
16/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
15/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
14/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
13/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
12/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
09/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
08/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
07/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
06/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
05/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
02/10/2020
13.07
 0 13.07 13.07 13.07 0 0 0
01/10/2020
13.07
 100 13.47 13.47 13.07 0 0 0
30/09/2020
13.47
 500 12.68 13.47 11.49 0 0 0
29/09/2020
12.68
 0 12.68 12.68 12.68 0 0 0
28/09/2020
12.68
 100 12.68 12.68 12.68 0 0 0
25/09/2020
12.68
 0 12.68 12.68 12.68 0 0 0
24/09/2020
12.68
 0 12.68 12.68 12.68 0 0 0
23/09/2020
12.68
 0 13.79 12.68 12.68 0 0 0
22/09/2020
13.79
 1,500 12.04 13.79 10.70 0 0 0
21/09/2020
12.04
 35 11.88 12.04 12.04 0 0 0
18/09/2020
11.88
 2,300 13.23 13.23 11.88 0 0 0
17/09/2020
13.23
 0 13.23 13.23 13.23 0 0 0
16/09/2020
13.23
 5 13.23 13.23 13.23 0 0 0
15/09/2020
13.23
 0 13.23 13.23 13.23 0 0 0
14/09/2020
13.23
 0 13.23 13.23 13.23 0 0 0
11/09/2020
13.23
 1,000 15.45 15.45 13.23 0 0 0
10/09/2020
15.45
 0 15.45 15.45 15.45 0 0 0
09/09/2020
15.45
 0 15.45 15.45 15.45 0 0 0
08/09/2020
15.45
 0 15.45 15.45 15.45 0 0 0
07/09/2020
15.45
 100 15.45 15.45 15.45 0 0 0
04/09/2020
15.45
 135 13.63 15.45 15.45 0 0 0
03/09/2020
13.63
 0 13.63 13.63 13.63 0 0 0
01/09/2020
13.63
 6 13.63 13.63 13.63 0 0 0
31/08/2020
13.63
 61 14.26 14.26 13.63 0 0 0
28/08/2020
14.26
 5,000 12.83 14.26 13.23 0 0 0
27/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
26/08/2020
12.83
 1 12.83 12.83 12.83 0 0 0
25/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
24/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
21/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
20/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
19/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |