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

9.39
0.12
(1.29%)
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)
03/06/2022
11.05
 1,828,900 11.30 11.37 10.91 4,800 0 0.1
02/06/2022
11.33
 1,654,900 11.54 11.65 11.23 9,000 2,500 0.1
01/06/2022
11.47
 1,232,900 11.47 11.75 11.33 100 3,000 0.0
31/05/2022
11.44
 1,651,200 11.33 11.79 11.26 12,000 57,600 -0.7
30/05/2022
11.40
 990,100 11.40 11.51 11.33 1,200 17,200 -0.3
27/05/2022
11.37
 1,482,000 11.33 11.58 11.26 0 30,800 -0.5
26/05/2022
11.30
 1,943,400 11.44 11.54 11.23 10,000 100 0.2
25/05/2022
11.26
 2,538,700 10.63 11.26 10.53 87,300 100 1.4
24/05/2022
10.53
 905,300 10.38 10.53 10.17 0 0 -0.1
23/05/2022
10.45
 1,491,300 10.74 10.98 10.24 400 7,000 -0.1
20/05/2022
10.53
 1,613,300 10.38 10.81 10.38 100 0 0.0
19/05/2022
10.38
 1,146,500 10.17 10.53 10.03 0 400 0.0
18/05/2022
10.45
 1,672,200 10.53 10.84 10.38 500 57,000 -0.8
17/05/2022
10.28
 1,900,800 9.65 10.28 9.40 5,000 7,900 0.0
16/05/2022
9.61
 1,795,600 10.45 10.60 9.61 16,700 10,000 0.1
13/05/2022
10.21
 2,708,000 10.45 10.95 10.21 43,300 17,500 0.4
12/05/2022
10.95
 1,725,200 11.72 11.72 10.95 4,900 0 0.1
11/05/2022
11.75
 1,012,000 11.79 11.79 11.44 0 0 0
10/05/2022
11.61
 3,081,700 10.95 11.61 10.91 4,900 19,100 -0.2
09/05/2022
11.68
 3,125,200 12.28 12.42 11.68 200 1,000 0.0
06/05/2022
12.52
 1,895,900 12.77 12.95 12.52 12,200 0 0.2
05/05/2022
13.16
 1,287,200 13.61 13.68 12.81 1,100 0 0.0
04/05/2022
13.44
 1,981,300 13.05 13.65 12.98 2,200 100 0.0
29/04/2022
12.98
 1,570,700 12.88 13.09 12.74 1,200 0 0.0
28/04/2022
12.91
 1,214,100 12.91 13.23 12.88 300 0 0.0
27/04/2022
12.88
 1,741,700 12.56 13.02 12.45 1,100 0 0.0
26/04/2022
12.60
 2,794,700 12.14 12.63 11.72 14,300 100 0.2
25/04/2022
12.14
 3,664,300 13.19 13.37 12.14 14,900 2,000 0.2
22/04/2022
12.95
 2,942,500 12.77 13.05 12.35 500 2,500 0.0
21/04/2022
12.35
 4,286,300 12.35 13.05 12.14 10,300 1,500 0.2
20/04/2022
13.05
 4,801,600 14.00 14.14 13.05 14,500 5,000 0.2
19/04/2022
14.00
 4,980,800 15.12 15.30 14.00 46,200 2,000 0.9
18/04/2022
15.02
 6,622,200 16.14 16.21 15.02 393,800 5,500 8.4
15/04/2022
16.14
 2,437,800 16.35 16.49 16.14 1,400 0 0.0
14/04/2022
16.38
 1,642,900 16.81 16.81 16.38 100 0 0.0
13/04/2022
16.59
 3,363,300 16.35 16.70 16.00 300 0 0.0
12/04/2022
16.28
 4,413,600 17.05 17.12 16.28 5,300 37,000 -0.8
08/04/2022
16.91
 4,055,400 17.33 17.54 16.91 2,100 6,500 -0.1
07/04/2022
17.37
 3,982,400 17.54 17.68 17.33 10,500 0 0.3
06/04/2022
17.37
 7,486,700 17.37 17.82 17.26 400 800 0.0
05/04/2022
17.47
 7,574,500 17.30 17.68 17.05 11,000 1,100 0.2
04/04/2022
17.19
 4,201,500 17.16 17.26 16.88 900 5,600 -0.1
01/04/2022
16.84
 2,501,900 16.73 16.88 16.59 1,400 0 0.0
31/03/2022
16.77
 2,567,500 16.91 17.05 16.59 2,300 10,200 -0.2
30/03/2022
16.70
 4,840,700 16.66 17.33 16.56 1,700 2,000 0.0
29/03/2022
16.66
 3,791,200 16.59 16.70 16.52 1,100 9,100 -0.2
28/03/2022
16.52
 5,821,800 16.84 16.84 16.28 2,000 1,900 0.0
25/03/2022
16.98
 3,296,300 17.16 17.26 16.98 12,400 5,300 0.2
24/03/2022
17.12
 3,010,300 16.88 17.44 16.88 2,400 500 0.0
23/03/2022
17.02
 3,588,600 17.23 17.30 16.98 900 14,000 -0.3
22/03/2022
17.23
 7,459,900 17.40 17.89 17.12 4,000 3,500 0.0
21/03/2022
17.19
 4,626,100 16.95 17.26 16.84 10,900 5,400 0.1
18/03/2022
16.84
 4,565,000 17.05 17.23 16.73 7,600 29,800 -0.5
17/03/2022
16.98
 3,571,100 17.19 17.47 16.84 1,100 42,800 -1.0
16/03/2022
17.19
 4,062,900 17.58 17.58 16.91 0 8,300 -0.2
15/03/2022
17.30
 9,828,500 16.63 17.51 16.45 100 32,300 -0.8
14/03/2022
16.45
 4,417,500 16.35 16.70 16.24 1,000 700 0.0
11/03/2022
16.35
 4,551,500 16.28 16.77 16.17 1,700 400 0.0
10/03/2022
16.28
 2,485,300 16.49 16.59 16.24 0 7,000 -0.2
09/03/2022
16.24
 4,084,600 16.31 16.63 16.10 9,400 3,000 0.1
08/03/2022
16.31
 4,645,600 16.42 16.77 16.31 3,200 6,500 -0.1
07/03/2022
16.59
 4,282,700 16.70 16.91 16.49 12,600 27,400 -0.4
04/03/2022
16.77
 4,651,900 16.70 16.98 16.63 5,000 174,500 -4.1
03/03/2022
16.42
 3,883,800 16.35 16.42 16.07 38,600 5,000 0.8
02/03/2022
16.21
 4,930,800 16.45 16.45 16.10 23,200 0 0.5
01/03/2022
16.49
 3,354,300 16.24 16.63 16.21 700 22,100 -0.5
28/02/2022
16.24
 4,152,900 16.52 16.56 16.21 10,500 800 0.2
25/02/2022
16.49
 3,022,500 16.56 16.73 16.38 17,700 194,800 -4.2
24/02/2022
16.31
 8,959,200 17.05 17.05 15.89 32,200 11,700 0.5
23/02/2022
17.09
 3,339,300 17.09 17.33 16.95 25,000 5,000 0.5
22/02/2022
17.09
 5,578,100 17.37 17.54 16.81 3,400 30,000 -0.7
21/02/2022
17.68
 4,833,200 17.75 18.17 17.44 1,500 1,900 0.0
18/02/2022
17.75
 5,065,200 16.84 17.75 16.84 6,100 4,300 0.0
17/02/2022
17.12
 3,167,100 17.05 17.30 17.02 1,600 27,100 -0.6
16/02/2022
17.05
 3,182,600 16.77 17.26 16.66 5,300 0 0.1
15/02/2022
16.63
 2,218,100 16.49 16.70 16.35 5,100 20,000 -0.4
14/02/2022
16.56
 3,715,500 16.70 16.95 16.49 9,500 0 0.2
11/02/2022
17.09
 2,470,800 17.19 17.23 16.84 1,000 0 0.0
10/02/2022
17.12
 3,391,600 16.98 17.30 16.77 25,000 15,500 0.2
09/02/2022
16.88
 4,663,700 16.49 17.05 16.07 33,100 100 0.8
08/02/2022
16.56
 2,940,800 16.70 16.70 16.00 7,500 4,000 0.1
07/02/2022
16.49
 3,818,100 16.21 16.56 16.07 8,400 0 0.2
28/01/2022
15.86
 7,255,900 16.14 16.28 15.16 50,200 7,800 0.9
27/01/2022
16.28
 3,784,400 16.81 16.81 16.00 2,100 34,000 -0.7
26/01/2022
16.77
 7,548,300 17.44 17.44 15.93 50,200 20,700 0.7
25/01/2022
16.84
 12,476,400 16.35 17.54 16.31 17,400 17,400 0.0
24/01/2022
17.51
 8,196,400 18.59 18.66 17.51 230,000 5,000 5.6
21/01/2022
18.80
 8,743,500 19.82 19.82 18.66 158,000 0 4.3
06/01/2022
19.65
 13,250,932 19.79 20.07 19.58 90,104 11,700 2.2
05/01/2022
19.72
 17,945,119 19.44 20.07 19.23 210,900 15,400 5.4
04/01/2022
19.44
 13,925,205 18.66 19.51 18.66 0 0 0
31/12/2021
18.88
 6,392,239 19.02 19.16 18.59 0 12,600 -0.3
30/12/2021
18.95
 7,910,124 18.80 19.30 18.66 10,800 23,500 -0.3
29/12/2021
18.73
 6,424,134 18.80 18.95 18.45 13,700 14,400 0.0
28/12/2021
18.80
 11,697,904 19.51 19.51 18.73 2,100 0 0.1
27/12/2021
19.02
 17,240,791 18.38 19.65 18.38 12,700 14,500 0.0
24/12/2021
18.38
 4,550,699 18.52 18.95 18.10 14,300 40,000 -0.7
23/12/2021
18.52
 12,068,916 18.03 18.80 17.75 1,400 25,300 -0.6
22/12/2021
17.96
 7,583,028 17.89 18.17 17.82 19,200 100,700 -2.1
21/12/2021
18.03
 8,103,430 17.89 18.45 17.33 9,200 0 0.2

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