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

9.27
0.10
(1.09%)
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
(2026-09-08) 		-1.11 -11.19% 48,108,600 -506,585 0.1
8.81
9.92
9.27
2 tháng
(2026-08-10) 		-1.44 -14.05% 100,366,400 -942,985 -4.4
8.81
10.30
9.27
3 tháng
(2026-07-10) 		-1.89 -17.66% 153,985,600 4,458,915 51.2
8.81
10.70
9.27
6 tháng
(2026-04-13) 		-3.48 -28.29% 407,899,900 -1,174,985 -15.5
8.81
12.33
9.27
12 tháng
(2025-10-13) 		-5.84 -39.85% 1,147,129,700 6,058,815 78.8
8.81
14.74
9.27
24 tháng
(2024-10-18) 		-1.73 -16.41% 3,370,184,600 15,204,038 13.8
8.81
15.58
9.27
36 tháng
(2023-10-24) 		-3.28 -27.11% 4,777,481,800 10,684,483 -42.6
8.81
15.58
9.27
60 tháng
(2021-11-03) 		-5.71 -39.34% 7,567,372,725 23,003,219 98.4
4.95
19.72
9.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.60
 4,819,400 9.74 9.93 9.60 0 10,000 -0.1
21/03/2023
9.63
 3,783,000 9.63 9.74 9.41 0 2,000 0.7
20/03/2023
9.49
 5,740,900 9.56 9.89 9.45 0 2,800 0.0
17/03/2023
9.60
 3,388,600 9.82 9.82 9.60 45,400 0 0.6
16/03/2023
9.63
 4,041,300 9.82 9.82 9.63 500 18,800 -0.2
15/03/2023
9.93
 5,652,900 9.82 9.93 9.67 71,600 100 1.0
14/03/2023
9.49
 7,911,300 9.74 9.89 9.34 2,600 35,800 -0.4
13/03/2023
9.78
 6,942,000 9.67 9.82 9.60 900 339,900 -4.5
10/03/2023
9.82
 7,880,000 10.04 10.11 9.82 32,200 109,800 -1.0
09/03/2023
10.11
 6,165,200 10.26 10.37 10.04 4,500 141,600 -1.9
08/03/2023
10.26
 12,649,900 9.67 10.26 9.67 148,000 161,100 -0.2
07/03/2023
9.82
 5,032,800 9.67 9.86 9.56 1,700 39,800 -0.5
06/03/2023
9.63
 4,494,400 9.82 10.04 9.60 11,600 0 0.2
03/03/2023
9.63
 7,637,200 9.74 9.93 9.52 73,900 78,100 -0.1
02/03/2023
9.60
 5,704,400 9.74 9.97 9.60 1,500 117,200 -1.5
01/03/2023
9.63
 6,688,300 9.01 9.63 8.82 283,300 117,500 2.2
28/02/2023
9.01
 4,713,300 9.45 9.52 9.01 0 208,100 -2.5
27/02/2023
9.27
 6,421,900 9.38 9.60 9.15 204,000 45,000 2.0
24/02/2023
9.56
 3,986,400 9.97 10.04 9.56 101,000 44,700 0.7
23/02/2023
9.97
 12,091,000 9.89 10.00 9.23 26,100 270,000 -3.3
22/02/2023
9.86
 12,433,100 9.89 10.59 9.67 442,800 0 5.9
21/02/2023
10.04
 14,754,400 10.22 10.70 9.89 105,200 290,900 -2.5
20/02/2023
10.04
 8,236,900 9.89 10.11 9.86 9,600 293,200 -3.9
17/02/2023
9.86
 11,463,500 9.74 10.08 9.49 25,100 126,200 -1.3
16/02/2023
9.71
 5,849,500 9.60 9.78 9.49 126,600 38,700 1.2
15/02/2023
9.49
 12,601,600 8.93 9.49 8.90 260,600 300,000 -0.5
14/02/2023
8.90
 3,522,300 8.86 9.04 8.75 282,100 37,400 2.9
13/02/2023
8.67
 7,130,700 8.79 9.01 8.49 111,500 142,700 -0.4
10/02/2023
9.04
 4,718,700 9.08 9.34 9.01 300 0 0.0
09/02/2023
9.34
 5,539,500 9.34 9.56 9.19 0 68,900 -0.9
08/02/2023
9.19
 7,237,600 8.93 9.45 8.64 425,982 10,900 5.2
07/02/2023
8.90
 9,578,300 9.56 9.67 8.90 10,000 50,000 -0.5
06/02/2023
9.56
 5,248,200 9.63 9.82 9.38 0 1,300 0.0
03/02/2023
9.63
 9,564,400 9.19 9.63 9.08 1,600 804,100 -10.5
02/02/2023
9.01
 8,031,800 9.34 9.45 8.82 10,000 130,700 -1.5
01/02/2023
9.34
 9,460,600 10.15 10.19 9.34 1,200 126,100 -1.6
31/01/2023
10.04
 7,924,400 9.63 10.08 9.52 25,100 0 0.3
30/01/2023
9.67
 10,452,000 9.89 10.30 9.49 24,500 5,000 0.3
27/01/2023
9.86
 9,752,900 9.63 9.93 9.45 122,200 623,100 -6.7
19/01/2023
9.30
 6,824,500 9.30 9.52 9.12 23,500 5,000 0.2
18/01/2023
9.34
 8,378,300 9.45 9.67 9.23 23,600 803,300 -9.9
17/01/2023
9.23
 5,550,700 8.90 9.23 8.79 6,400 10 0.1
16/01/2023
8.64
 6,671,600 8.08 8.64 8.08 849,700 10 9.9
13/01/2023
8.08
 4,736,100 8.34 8.34 8.05 11,500 1,000 0.1
12/01/2023
8.12
 4,167,700 7.97 8.27 7.86 100 170,000 -1.9
11/01/2023
7.97
 6,452,300 8.19 8.27 7.97 1,100 2,900 0.0
10/01/2023
8.05
 7,352,100 7.53 8.05 7.49 1,550 3,100 0.0
09/01/2023
7.53
 2,719,500 7.75 7.79 7.53 4,100 41,100 -0.4
06/01/2023
7.57
 3,698,800 7.90 8.05 7.53 2,000 17,100 -0.2
05/01/2023
7.83
 5,046,700 7.97 8.01 7.60 48,500 48,200 0.0
04/01/2023
7.75
 11,192,500 7.94 7.94 7.60 500 77,200 -0.8
03/01/2023
7.42
 2,703,300 7.31 7.42 7.24 11,200 33,400 -0.2
30/12/2022
6.95
 3,564,400 6.72 7.01 6.64 50,200 40,400 0.1
29/12/2022
6.61
 2,316,000 6.40 6.68 6.40 60,100 7,800 0.5
28/12/2022
6.40
 957,500 6.46 6.50 6.37 0 0 0.4
27/12/2022
6.42
 1,280,200 6.20 6.42 6.16 46,500 5,800 0.4
26/12/2022
6.19
 2,607,800 6.61 6.71 6.19 9,100 1,100 0.1
23/12/2022
6.50
 1,096,900 6.56 6.68 6.43 10,000 17,300 -0.1
22/12/2022
6.54
 1,349,100 6.57 6.65 6.42 2,500 200 0.0
21/12/2022
6.50
 2,435,700 6.78 6.78 6.25 49,300 70,200 -0.2
20/12/2022
6.69
 3,581,400 6.94 6.95 6.50 3,320,100 25,100 29.9
19/12/2022
6.94
 3,778,600 7.30 7.30 6.94 3,500 14,900 -0.1
16/12/2022
7.14
 4,199,400 6.72 7.21 6.72 69,000 13,300 0.5
15/12/2022
6.88
 1,892,800 6.90 7.09 6.83 25,200 27,300 0.0
14/12/2022
6.87
 2,959,500 7.01 7.08 6.87 10,200 60,300 -0.5
13/12/2022
6.79
 2,482,400 6.79 6.90 6.42 4,600 56,100 -0.5
12/12/2022
6.79
 4,379,700 7.09 7.23 6.72 700 61,600 -0.6
09/12/2022
6.79
 4,604,800 6.43 6.79 6.30 100,500 1,400 0.9
08/12/2022
6.35
 2,167,300 6.35 6.57 6.26 84,100 0 0.7
07/12/2022
6.16
 2,782,800 6.24 6.50 6.11 203,500 38,100 1.4
06/12/2022
6.51
 4,647,500 6.99 6.99 6.51 118,100 59,500 0.5
05/12/2022
7.00
 4,162,600 7.01 7.18 6.80 29,100 18,200 0.1
02/12/2022
6.78
 3,449,800 6.44 6.83 6.35 39,400 0 0.4
01/12/2022
6.58
 4,307,700 6.79 7.00 6.42 87,500 8,800 0.7
30/11/2022
6.58
 3,074,200 6.57 6.64 6.28 281,400 29,700 2.2
29/11/2022
6.54
 3,218,300 6.57 6.64 6.13 40,000 48,800 -0.1
28/11/2022
6.36
 3,582,500 6.13 6.36 6.13 0 2,900 0.0
25/11/2022
5.95
 1,515,300 5.74 5.95 5.69 29,700 1,100 0.2
24/11/2022
5.57
 1,553,400 5.50 5.65 5.31 49,800 12,100 0.3
23/11/2022
5.54
 1,703,000 5.91 5.98 5.54 22,000 36,400 -0.1
22/11/2022
5.92
 3,697,000 6.13 6.42 5.83 900 74,500 -0.6
21/11/2022
6.13
 2,045,200 5.91 6.16 5.91 20,300 88,200 -0.6
18/11/2022
5.82
 3,995,300 5.39 5.83 5.09 1,052,700 45,400 7.9
17/11/2022
5.46
 1,374,400 5.57 5.61 5.35 5,400 54,500 -0.4
16/11/2022
5.29
 7,233,800 4.61 5.29 4.61 200,500 400 1.4
15/11/2022
4.95
 740,100 4.95 5.23 4.95 27,800 0 0.2
14/11/2022
5.32
 1,316,100 5.39 5.43 5.32 22,300 84,000 -0.4
11/11/2022
5.71
 2,872,100 6.16 6.28 5.71 1,061,100 21,800 8.0
10/11/2022
6.14
 2,231,100 6.45 6.64 6.14 12,100 0 0.1
09/11/2022
6.60
 807,200 6.64 6.84 6.57 21,600 0 0.2
08/11/2022
6.60
 1,200,300 6.42 6.66 6.39 51,900 300 0.5
07/11/2022
6.67
 2,168,400 7.19 7.23 6.67 20,500 0 0.2
04/11/2022
7.17
 1,878,100 7.38 7.60 7.16 0 71,600 -0.7
03/11/2022
7.53
 1,990,600 7.16 7.64 7.10 12,300 6,700 0.1
02/11/2022
7.15
 899,100 7.16 7.29 7.13 0 20,200 -0.2
01/11/2022
7.17
 1,362,500 7.31 7.38 7.16 11,200 32,600 -0.2
31/10/2022
7.20
 1,115,200 7.29 7.38 6.90 16,800 79,100 -0.6
28/10/2022
7.29
 1,352,100 7.38 7.60 7.23 0 87,200 -0.9
27/10/2022
7.35
 1,429,700 6.87 7.35 6.87 61,200 16,400 0.4
26/10/2022
6.87
 854,800 6.98 7.16 6.80 36,200 0 0.3

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