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)
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 17.96 18.80 17.75 1,400 25,300 -0.6
22/12/2021
17.96
 7,583,028 18.03 18.17 17.82 19,200 100,700 -2.1
21/12/2021
18.03
 8,102,500 17.89 18.45 17.33 9,200 0 0.2
20/12/2021
17.89
 8,025,416 18.31 18.31 17.75 12,600 0 0.3
17/12/2021
18.31
 8,052,400 18.66 18.73 18.10 9,100 0 0.2
16/12/2021
18.66
 8,388,600 18.17 18.80 18.03 11,200 0 0.3
15/12/2021
18.17
 8,645,100 18.59 18.80 18.03 82,600 0 2.1
14/12/2021
18.59
 13,682,521 18.59 19.23 18.10 24,000 21,000 0.1
13/12/2021
18.59
 9,008,661 18.45 19.02 18.38 100,000 2,600 2.6
10/12/2021
18.45
 13,478,194 17.89 18.52 15.44 500 0 0.0
09/12/2021
17.89
 9,343,589 17.40 18.03 16.84 0 0 0
08/12/2021
17.40
 5,973,805 17.61 17.89 16.84 8,500 300 0.2
07/12/2021
17.61
 11,055,839 16.77 17.75 14.52 0 36,100 -0.9
06/12/2021
16.77
 13,604,216 17.33 17.75 15.16 2,600 12,000 -0.2
03/12/2021
17.33
 13,961,635 18.31 18.52 15.51 22,900 20,100 0.1
02/12/2021
18.31
 13,559,343 17.96 18.80 15.23 20,300 100 0.5
01/12/2021
17.96
 12,015,183 17.89 20.49 15.23 147,100 1,000 3.7
30/11/2021
17.89
 20,347,121 17.05 18.31 14.38 34,200 9,900 0.6
29/11/2021
17.05
 13,682,516 16.49 17.19 14.03 226,700 17,200 5.1
26/11/2021
16.49
 12,581,600 15.93 16.84 15.51 16,100 0 0.4
25/11/2021
15.93
 10,893,706 15.86 17.54 14.03 100 0 0.0
24/11/2021
15.86
 6,734,469 16.07 17.54 15.58 71,200 200 1.6
23/11/2021
16.07
 6,644,525 15.37 16.14 15.09 14,800 200 0.3
22/11/2021
15.37
 13,339,479 16.14 16.56 15.09 21,700 3,000 0.4
19/11/2021
16.14
 14,599,771 16.63 17.26 14.38 5,800 13,400 -0.2
18/11/2021
16.63
 11,967,807 16.21 17.19 13.82 12,200 19,600 -0.2
17/11/2021
16.21
 15,264,484 16.56 16.70 16.00 49,800 600 1.1
16/11/2021
16.56
 8,598,438 17.12 17.19 16.07 18,700 9,000 0.2
15/11/2021
17.12
 12,605,888 16.56 17.47 16.35 16,900 2,000 0.4
12/11/2021
16.56
 13,793,840 16.21 16.77 13.96 20,800 0 0.5
11/11/2021
16.21
 10,488,200 16.56 16.77 16.00 13,700 500 0.3
10/11/2021
16.56
 10,415,000 16.07 16.91 16.00 10,025 2,000 0.2
09/11/2021
16.07
 26,821,502 15.02 16.28 14.95 156,800 3,980,400 -84.5
08/11/2021
15.02
 8,749,611 14.45 15.09 14.45 1,000 3,000 0.0
05/11/2021
14.45
 6,472,306 14.52 14.67 14.31 600 35 0.0
04/11/2021
14.52
 7,283,648 14.52 14.88 14.17 3,000 163,000 -3.3
03/11/2021
14.52
 13,530,056 15.30 15.44 14.45 12,900 232,600 -4.7
02/11/2021
15.30
 7,822,756 15.37 15.65 15.16 3,200 1,118,000 -24.3
01/11/2021
15.37
 16,701,446 14.67 15.72 14.67 40,300 181,100 -3.0
29/10/2021
14.67
 7,072,577 14.81 15.09 13.33 18,100 23,000 -0.1
28/10/2021
14.81
 16,095,630 14.17 15.02 14.17 11,200 76,200 -1.3
27/10/2021
14.17
 7,705,900 13.89 14.31 13.75 43,000 3,000 0.8
26/10/2021
13.89
 2,527,900 13.82 13.96 13.75 100 0 0.0
25/10/2021
13.82
 4,012,300 14.10 14.24 13.82 36,035 0 0.7
22/10/2021
14.10
 4,491,900 13.89 14.24 13.75 38,000 0 0.8
21/10/2021
13.89
 2,209,800 13.96 14.03 13.75 65,400 4,000 1.2
20/10/2021
13.96
 2,966,900 13.82 14.10 13.68 1,100 6,600 -0.1
19/10/2021
13.82
 3,050,800 13.96 13.96 13.68 19,000 0 0.4
18/10/2021
13.96
 4,708,000 14.17 14.17 13.82 16,600 12,000 0.1
15/10/2021
14.17
 3,332,100 14.24 14.31 14.03 28,700 3,000 0.5
14/10/2021
14.24
 3,148,000 14.38 14.52 14.17 36,900 0 0.7
13/10/2021
14.38
 4,965,700 14.31 14.95 14.31 16,000 0 0.3
12/10/2021
14.31
 4,078,100 14.10 14.31 13.89 32,500 0 0.7
11/10/2021
14.10
 5,109,900 14.31 14.45 13.89 500 0 0.0
08/10/2021
14.31
 2,819,600 14.52 14.59 14.17 13,000 8,000 0.1
07/10/2021
14.52
 3,147,929 14.45 14.67 14.31 200 4,100 -0.1
06/10/2021
14.45
 5,142,400 13.96 14.59 13.89 100 5,000 -0.1
05/10/2021
13.96
 2,279,288 13.82 14.03 13.75 8,000 0 0.2
04/10/2021
13.82
 3,827,098 14.03 14.03 13.68 7,100 1,000 0.1
01/10/2021
14.03
 3,048,962 14.31 14.38 13.89 0 3,000 -0.1
30/09/2021
14.31
 1,923,971 14.38 14.38 14.10 0 0 0
29/09/2021
14.38
 3,750,956 13.96 14.52 13.82 2,200 0 0.0
28/09/2021
13.96
 3,791,710 13.89 14.03 13.54 4,400 0 0.1
27/09/2021
13.89
 8,987,836 14.74 14.81 13.82 5,500 0 0.1
24/09/2021
14.74
 5,101,873 14.88 15.09 14.59 5,100 0 0.1
23/09/2021
14.88
 5,380,371 15.16 15.44 14.74 1,100 20,000 -0.4
22/09/2021
15.16
 7,684,065 14.88 15.23 14.67 7,000 3,000 0.1
21/09/2021
14.88
 5,434,299 14.95 15.09 14.38 5,214,200 9,200 109.3
20/09/2021
14.95
 9,706,864 14.95 15.44 14.03 122,700 0 2.7
17/09/2021
14.95
 10,070,467 14.67 15.09 14.03 3,300 4,000 0.0
16/09/2021
14.67
 3,721,536 14.59 14.74 14.52 1,000 300 0.0
15/09/2021
14.59
 5,847,700 14.45 14.88 14.31 2,000 0 0.0
14/09/2021
14.45
 5,961,719 14.45 15.09 13.68 21,600 1,000 0.4
13/09/2021
14.45
 7,045,100 14.88 15.16 14.31 12,300 1,200 0.2
10/09/2021
14.88
 3,771,000 14.88 15.02 14.74 0 0 0
09/09/2021
14.88
 4,591,100 14.59 15.16 14.45 2,200 5,000 -0.1
08/09/2021
14.59
 5,950,877 14.74 15.09 14.45 1,200 0 0.0
07/09/2021
14.74
 9,702,788 15.37 15.44 13.33 5,300 2,000 0.1
06/09/2021
15.37
 13,780,600 15.65 16.14 15.30 26,500 0 0.6
01/09/2021
15.65
 9,509,500 15.30 15.72 15.09 4,600 0 0.1
31/08/2021
15.30
 12,854,218 15.51 15.79 13.68 2,100 5,500 -0.1
30/08/2021
15.51
 14,401,494 14.59 15.79 14.59 300 11,000 -0.2
27/08/2021
14.59
 6,731,437 14.03 14.88 13.33 1,000 0 0.0
26/08/2021
14.03
 3,037,934 13.54 14.24 13.47 18,000 0 0.4
25/08/2021
13.54
 5,084,578 13.68 13.89 13.19 9,000 0 0.2
24/08/2021
13.68
 8,941,894 14.67 14.74 12.98 18,000 500 0.4
23/08/2021
14.67
 5,591,317 14.74 15.09 14.59 31,700 0 0.7
20/08/2021
14.74
 9,602,900 14.88 15.23 14.52 90,000 0 1.9
19/08/2021
14.88
 14,647,400 14.17 15.30 13.82 700 0 0.0
18/08/2021
14.17
 4,949,600 14.24 14.52 14.03 0 0 0
17/08/2021
14.24
 6,929,500 14.67 14.88 14.10 0 0 0
16/08/2021
14.67
 10,567,400 13.82 14.95 13.82 0 0 0
13/08/2021
13.82
 4,449,424 13.75 14.17 13.47 0 0 0
12/08/2021
13.75
 6,770,300 13.19 13.82 13.05 0 0 0
11/08/2021
13.19
 3,841,835 13.47 13.47 13.05 0 0 0
10/08/2021
13.47
 2,643,450 13.68 13.82 13.47 0 0 0
09/08/2021
13.68
 3,946,273 13.19 13.82 12.98 0 0 0
06/08/2021
13.19
 8,592,100 12.28 13.61 12.21 0 0 0

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