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)
20/12/2021
17.89
 8,025,416 18.24 18.24 17.75 12,600 0 0.3
17/12/2021
18.31
 8,052,811 18.45 18.73 18.10 9,100 0 0.2
16/12/2021
18.66
 8,389,607 18.17 18.80 15.51 11,200 0 0.3
15/12/2021
18.17
 8,646,279 18.59 18.80 16.14 82,600 0 2.1
14/12/2021
18.59
 13,682,521 18.80 19.23 15.93 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 17.68 18.52 15.44 500 0 0.0
09/12/2021
17.89
 9,343,589 17.47 18.03 16.84 0 0 0
08/12/2021
17.40
 5,973,805 17.54 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 17.89 18.80 15.23 20,300 100 0.5
01/12/2021
17.96
 12,015,183 18.17 20.49 15.23 147,100 1,000 3.7
30/11/2021
17.89
 20,347,121 17.19 18.31 14.38 34,200 9,900 0.6
29/11/2021
17.05
 13,682,516 16.28 17.19 14.03 226,700 17,200 5.1
26/11/2021
16.49
 12,582,220 15.93 16.84 15.51 16,100 0 0.4
25/11/2021
15.93
 10,893,706 16.00 17.54 14.03 100 0 0.0
24/11/2021
15.86
 6,734,469 15.86 17.54 15.58 71,200 200 1.6
23/11/2021
16.07
 6,644,525 15.58 16.14 15.09 14,800 200 0.3
22/11/2021
15.37
 13,339,479 16.56 16.56 14.10 21,700 3,000 0.4
19/11/2021
16.14
 14,599,771 16.84 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 17.19 17.19 16.07 18,700 9,000 0.2
15/11/2021
17.12
 12,605,888 16.42 17.47 16.35 16,900 2,000 0.4
12/11/2021
16.56
 13,793,840 16.28 16.77 13.96 20,800 0 0.5
11/11/2021
16.21
 10,489,302 16.77 16.77 16.00 13,700 500 0.3
10/11/2021
16.56
 10,416,716 16.00 16.91 16.00 10,025 2,000 0.2
09/11/2021
16.07
 26,821,502 14.95 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 14.45 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 15.30 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
 7,706,790 13.89 14.31 13.75 43,000 3,000 0.8
26/10/2021
13.89
 2,528,050 13.89 13.96 13.75 100 0 0.0
25/10/2021
13.82
 4,012,744 14.10 14.24 13.82 36,035 0 0.7
22/10/2021
14.10
 4,492,325 13.89 14.24 13.75 38,000 0 0.8
21/10/2021
13.89
 2,210,085 13.96 14.03 13.75 65,400 4,000 1.2
20/10/2021
13.96
 2,967,217 13.82 14.10 13.68 1,100 6,600 -0.1
19/10/2021
13.82
 3,051,061 13.89 13.89 13.68 19,000 0 0.4
18/10/2021
13.96
 4,708,338 14.10 14.17 13.82 16,600 12,000 0.1
15/10/2021
14.17
 3,332,301 14.24 14.31 14.03 28,700 3,000 0.5
14/10/2021
14.24
 3,148,394 14.45 14.52 14.17 36,900 0 0.7
13/10/2021
14.38
 4,966,206 14.31 14.95 14.31 16,000 0 0.3
12/10/2021
14.31
 4,078,880 14.10 14.31 13.68 32,500 0 0.7
11/10/2021
14.10
 5,110,248 14.45 14.74 13.89 500 0 0.0
08/10/2021
14.31
 2,819,923 14.59 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
 5,142,978 13.89 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 14.24 14.38 13.89 0 3,000 -0.1
30/09/2021
14.31
 1,923,971 14.31 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 14.81 14.81 13.82 5,500 0 0.1
24/09/2021
14.74
 5,101,873 15.02 15.09 14.59 5,100 0 0.1
23/09/2021
14.88
 5,380,371 15.23 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 15.09 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 14.74 14.74 14.52 1,000 300 0.0
15/09/2021
14.59
 5,848,214 14.59 14.88 14.31 2,000 0 0.0
14/09/2021
14.45
 5,961,719 14.52 15.09 13.68 21,600 1,000 0.4
13/09/2021
14.45
 7,045,690 15.09 15.16 14.03 12,300 1,200 0.2
10/09/2021
14.88
 3,771,344 14.88 15.02 14.03 0 0 0
09/09/2021
14.88
 4,591,310 14.59 15.16 14.03 2,200 5,000 -0.1
08/09/2021
14.59
 5,950,877 14.74 15.09 12.77 1,200 0 0.0
07/09/2021
14.74
 9,702,788 15.44 15.44 13.33 5,300 2,000 0.1
06/09/2021
15.37
 13,781,369 15.51 16.14 13.33 26,500 0 0.6
01/09/2021
15.65
 9,509,873 15.30 15.72 14.03 4,600 0 0.1
31/08/2021
15.30
 12,854,218 15.58 15.79 13.68 2,100 5,500 -0.1
30/08/2021
15.51
 14,401,494 14.59 15.79 13.68 300 11,000 -0.2
27/08/2021
14.59
 6,731,437 14.24 14.88 13.33 1,000 0 0.0
26/08/2021
14.03
 3,037,934 13.54 14.24 13.33 18,000 0 0.4
25/08/2021
13.54
 5,084,578 13.89 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 14.88 15.09 14.59 31,700 0 0.7
20/08/2021
14.74
 9,603,107 14.88 15.23 14.52 90,000 0 1.9
19/08/2021
14.88
 14,647,913 14.24 15.30 13.82 700 0 0.0
18/08/2021
14.17
 4,949,685 14.24 14.52 14.03 0 0 0
17/08/2021
14.24
 6,929,755 14.74 14.88 14.10 0 0 0
16/08/2021
14.67
 10,567,985 13.89 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
 6,770,440 13.19 13.82 13.05 0 0 0
11/08/2021
13.19
 3,841,835 13.47 13.47 11.93 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 13.26 13.82 12.98 0 0 0
06/08/2021
13.19
 8,592,475 12.28 13.61 12.21 0 0 0
05/08/2021
12.28
 1,327,900 12.35 12.35 12.21 0 0 0
04/08/2021
12.35
 1,372,760 12.42 12.49 12.28 0 0 0
03/08/2021
12.42
 1,560,880 12.49 12.49 12.28 0 0 0
02/08/2021
12.49
 2,904,870 12.63 12.77 12.35 0 0 0
30/07/2021
12.35
 1,121,942 12.56 12.63 12.28 0 0 0

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