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

9.41
0.01
(0.11%)
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
(2026-08-19) 		-0.50 -5.05% 60,313,000 -332,070 -4.4
9.30
12.40
9.41
2 tháng
(2026-07-20) 		-0.65 -6.47% 118,791,200 2,448,930 23.4
9.30
12.40
9.41
3 tháng
(2026-06-22) 		-1.46 -13.42% 178,323,200 1,642,430 12.5
9.30
12.40
9.41
6 tháng
(2026-03-23) 		-1.31 -12.27% 512,963,500 1,020,230 2.9
8.86
12.40
9.41
12 tháng
(2025-09-23) 		-4.55 -32.61% 1,372,427,700 6,538,830 80.1
8.86
15.58
9.41
24 tháng
(2024-09-30) 		-1.36 -12.64% 3,517,826,500 14,001,753 -8.4
8.24
15.58
9.41
36 tháng
(2023-10-04) 		-3.67 -28.10% 5,051,940,400 10,293,398 -50.3
7.84
15.58
9.41
60 tháng
(2021-10-14) 		-4.84 -34.01% 7,797,412,930 19,147,879 31.8
4.95
19.72
9.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
5.46
 1,374,400 5.29 5.61 5.35 5,400 54,500 -0.4
16/11/2022
5.29
 7,233,800 4.95 5.29 4.61 200,500 400 1.4
15/11/2022
4.95
 740,100 5.32 5.32 4.95 27,800 0 0.2
14/11/2022
5.32
 1,316,100 5.71 5.71 5.32 22,300 84,000 -0.4
11/11/2022
5.71
 2,872,100 6.14 6.28 5.71 1,061,100 21,800 8.0
10/11/2022
6.14
 2,231,100 6.60 6.64 6.14 12,100 0 0.1
09/11/2022
6.60
 807,200 6.60 6.84 6.57 21,600 0 0.2
08/11/2022
6.60
 1,200,300 6.67 6.67 6.39 51,900 300 0.5
07/11/2022
6.67
 2,168,400 7.17 7.23 6.67 20,500 0 0.2
04/11/2022
7.17
 1,878,100 7.53 7.60 7.16 0 71,600 -0.7
03/11/2022
7.53
 1,990,600 7.15 7.64 7.10 12,300 6,700 0.1
02/11/2022
7.15
 899,100 7.17 7.29 7.13 0 20,200 -0.2
01/11/2022
7.17
 1,362,500 7.20 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 7.35 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 6.94 7.16 6.80 36,200 0 0.3
25/10/2022
6.94
 2,596,500 6.94 7.23 6.49 188,900 2,900 1.7
24/10/2022
6.94
 3,925,400 7.46 7.53 6.94 18,500 0 0.2
21/10/2022
7.46
 3,379,300 8.01 8.05 7.46 5,100 32,600 -0.3
20/10/2022
8.01
 1,030,200 8.12 8.16 7.94 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
8.12
 2,372,300 7.79 8.19 8.01 2,000 55,300 -0.6
18/10/2022
7.79
 5,447,200 7.82 8.14 7.79 1,000 50,600 -0.6
17/10/2022
7.82
 2,459,000 7.68 7.86 7.54 300 81,800 -0.9
14/10/2022
7.68
 2,640,500 7.68 8.00 7.68 3,300 51,700 -0.5
13/10/2022
7.68
 1,428,100 7.44 7.79 7.51 31,900 0 0.3
12/10/2022
7.44
 1,816,700 7.51 7.82 7.30 70,500 17,200 0.6
11/10/2022
7.51
 2,158,200 8.07 8.14 7.51 400 143,000 -1.5
10/10/2022
8.07
 2,178,000 7.82 8.21 7.51 114,500 0 1.3
07/10/2022
7.82
 3,207,400 8.39 8.39 7.82 115,000 0 1.3
06/10/2022
8.39
 2,452,300 8.98 9.09 8.39 5,000 127,100 -1.5
05/10/2022
8.98
 1,669,400 8.53 9.12 8.60 25,400 200 0.3
04/10/2022
8.53
 2,163,200 8.88 9.12 8.49 131,900 0 1.6
03/10/2022
8.88
 3,055,100 9.54 9.61 8.88 3,400 0 0.0
30/09/2022
9.54
 3,863,500 9.89 9.89 9.23 136,100 9,400 1.7
29/09/2022
9.89
 6,493,800 10.63 10.67 9.89 1,800 38,500 -0.5
28/09/2022
10.63
 6,477,900 11.40 11.40 10.63 4,200 31,400 -0.4
27/09/2022
11.40
 2,542,600 11.58 11.79 11.40 10,400 5,600 0.1
26/09/2022
11.58
 6,738,900 11.37 11.58 10.98 50,000 30,600 0.3
23/09/2022
11.37
 5,983,800 11.68 12.07 11.23 500 0 0.0
22/09/2022
11.68
 5,738,300 11.51 11.72 11.26 25,300 19,600 0.1
21/09/2022
11.51
 8,363,800 10.98 11.72 10.77 15,700 16,500 0.0
20/09/2022
10.98
 2,980,900 11.02 11.16 10.67 0 1,200 0.0
19/09/2022
11.02
 8,793,700 10.49 11.02 10.53 60,000 2,500 0.9
16/09/2022
10.49
 2,738,600 10.42 10.67 10.21 0 0 0.0
15/09/2022
10.42
 1,094,300 10.42 10.67 10.38 500 0 0.0
14/09/2022
10.42
 2,930,100 10.38 10.74 10.03 1,000 100 0.1
13/09/2022
10.38
 782,200 10.24 10.38 10.14 20,000 0 0.1
12/09/2022
10.24
 559,900 10.31 10.53 10.24 8,400 0 0.1
09/09/2022
10.31
 1,290,300 10.10 10.42 9.89 11,200 1,000 0.1
08/09/2022
10.10
 1,656,200 10.38 10.53 10.10 500 100 0.0
07/09/2022
10.38
 1,866,300 10.77 10.84 10.38 0 23,400 -0.3
06/09/2022
10.77
 3,278,600 10.63 10.98 10.63 0 11,600 -0.2
05/09/2022
10.63
 1,224,300 10.49 10.63 10.49 183,000 8,600 2.6
31/08/2022
10.49
 964,400 10.38 10.53 10.28 15,200 1,200 0.2
30/08/2022
10.38
 1,342,700 10.42 10.63 10.35 13,000 27,200 -0.2
29/08/2022
10.42
 2,419,100 10.42 10.49 9.96 16,300 58,200 -0.6
26/08/2022
10.42
 1,715,900 10.67 10.74 10.38 800 25,200 -0.4
25/08/2022
10.67
 1,391,600 10.63 10.81 10.60 200 1,500 0.0
24/08/2022
10.63
 1,414,800 10.77 10.84 10.63 0 1,300 0.0
23/08/2022
10.77
 2,130,800 10.10 10.77 9.89 102,600 0 1.6
22/08/2022
10.10
 2,630,300 10.53 10.53 10.07 1,400 11,400 -0.1
19/08/2022
10.53
 2,334,100 10.81 10.81 10.42 3,100 35,800 -0.5
18/08/2022
10.81
 1,693,000 10.95 10.95 10.67 300 62,200 -1.0
17/08/2022
10.95
 2,073,700 11.05 11.26 10.88 2,100 41,900 -0.6
16/08/2022
11.05
 2,160,600 10.88 11.12 10.84 13,100 0 0.2
15/08/2022
10.88
 1,859,400 9.58 10.98 10.84 49,100 0 0.8
13/07/2022
9.58
 3,315,400 8.98 9.58 8.91 2,022,400 200 27.6
12/07/2022
8.98
 1,756,000 8.49 8.98 8.49 9,800 3,300 0.1
11/07/2022
8.49
 1,610,000 8.42 8.70 8.39 5,100 20,400 -0.2
08/07/2022
8.42
 1,136,800 8.00 8.42 8.07 0 0 -0.2
07/07/2022
8.00
 586,500 7.79 8.07 7.82 7,100 15,400 -0.1
06/07/2022
7.79
 1,148,600 8.10 8.10 7.79 47,200 15,900 0.3
05/07/2022
8.10
 721,100 8.39 8.42 8.07 0 41,100 -0.5
04/07/2022
8.39
 870,600 8.14 8.49 8.28 50,400 0 0.6
01/07/2022
8.14
 955,000 8.17 8.24 7.79 3,300 50,700 -0.5
30/06/2022
8.17
 1,050,000 8.60 8.60 8.17 15,900 73,000 -0.7
29/06/2022
8.60
 988,900 8.70 8.74 8.53 0 26,100 -0.3
28/06/2022
8.70
 1,364,300 8.49 8.77 8.42 60,900 103,500 -0.5
27/06/2022
8.49
 1,115,700 8.28 8.53 8.14 50,100 8,300 0.5
24/06/2022
8.28
 998,800 8.21 8.60 8.21 0 101,300 -1.2
23/06/2022
8.21
 725,200 8.07 8.35 8.07 13,700 30,000 -0.2
22/06/2022
8.07
 1,877,000 7.54 8.07 7.58 155,100 1,200 1.8
21/06/2022
7.54
 1,465,300 7.96 8.03 7.51 126,700 0 1.4
20/06/2022
7.96
 1,995,100 8.56 8.70 7.96 32,600 19,700 0.2
17/06/2022
8.56
 2,739,000 9.19 9.19 8.56 51,900 11,200 0.5
16/06/2022
9.19
 1,180,300 9.09 9.47 9.19 1,100 0 0.0
15/06/2022
9.09
 2,385,600 9.72 9.82 9.05 8,100 10,000 0.0
14/06/2022
9.72
 1,578,200 10.07 10.17 9.58 16,600 5,400 0.2
13/06/2022
10.07
 2,494,100 10.81 10.81 10.07 20,900 52,400 -0.5
10/06/2022
10.81
 1,427,500 11.05 11.30 10.81 300 46,200 -0.7
09/06/2022
11.05
 803,300 11.02 11.26 10.98 1,800 9,300 -0.1
08/06/2022
11.02
 1,263,400 10.60 11.19 10.67 56,000 8,000 0.8
07/06/2022
10.60
 1,669,900 10.84 10.84 10.31 14,500 0 0.2
06/06/2022
10.84
 1,421,500 11.05 11.16 10.84 15,300 0 0.2
03/06/2022
11.05
 1,828,900 11.33 11.37 10.91 4,800 0 0.1
02/06/2022
11.33
 1,654,900 11.47 11.65 11.23 9,000 2,500 0.1
01/06/2022
11.47
 1,232,900 11.44 11.75 11.33 100 3,000 0.0
31/05/2022
11.44
 1,651,200 11.40 11.79 11.26 12,000 57,600 -0.7
30/05/2022
11.40
 990,100 11.37 11.51 11.33 1,200 17,200 -0.3

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