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

9.43
0.16
(1.73%)
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)
29/07/2021
12.49
 2,618,680 12.21 12.91 12.21 0 0 0
28/07/2021
12.21
 618,900 12.21 12.63 12.07 0 0 0
27/07/2021
12.21
 805,210 12.21 12.63 12.07 0 0 0
26/07/2021
12.07
 2,006,323 12.35 13.33 11.86 0 0 0
23/07/2021
12.35
 1,046,943 12.63 12.63 12.28 0 0 0
22/07/2021
12.56
 1,759,413 12.35 13.33 12.28 0 0 0
21/07/2021
12.28
 1,755,300 12.35 12.63 12.21 0 0 0
20/07/2021
12.42
 1,254,600 12.28 12.56 12.28 0 0 0
19/07/2021
12.35
 1,950,225 12.70 12.98 12.00 0 0 0
16/07/2021
13.12
 2,487,407 12.63 13.33 12.28 0 0 0
15/07/2021
12.42
 774,550 12.42 12.63 12.14 0 0 0
14/07/2021
12.35
 965,646 12.42 12.63 11.93 0 0 0
13/07/2021
12.42
 1,402,333 12.14 13.33 12.14 0 0 0
12/07/2021
12.35
 3,341,530 13.26 13.33 11.44 0 0 0
09/07/2021
13.19
 1,477,900 13.47 13.75 11.58 0 0 0
08/07/2021
13.47
 1,681,480 13.54 13.96 13.33 0 0 0
07/07/2021
13.47
 1,958,966 13.05 13.82 12.21 0 0 0
06/07/2021
13.75
 3,002,930 14.81 14.81 12.56 0 0 0
05/07/2021
14.81
 3,616,200 15.16 15.16 12.49 0 0 0
02/07/2021
15.02
 3,718,846 14.03 15.23 11.58 0 0 0
01/07/2021
13.96
 3,808,900 12.98 14.17 11.23 0 0 0
30/06/2021
12.77
 1,322,400 13.19 13.33 11.23 0 0 0
29/06/2021
13.12
 2,238,010 12.63 13.75 10.53 0 0 0
28/06/2021
12.63
 4,719,009 12.14 12.77 10.53 0 0 0
25/06/2021
12.14
 1,927,700 11.72 12.63 10.53 0 0 0
24/06/2021
11.72
 953,500 11.86 11.86 10.53 0 0 0
23/06/2021
11.86
 1,354,900 12.07 12.35 10.53 0 0 0
22/06/2021
12.14
 1,160,110 12.42 13.05 11.93 0 0 0
21/06/2021
12.56
 48,205 12.63 12.63 12.28 0 0 0
18/06/2021
12.56
 245,700 12.63 12.98 10.38 0 0 0
17/06/2021
12.35
 27,622 12.14 12.42 10.53 0 0 0
16/06/2021
11.51
 167,910 11.58 12.63 9.68 0 0 0
15/06/2021
11.44
 22,200 11.65 11.65 9.89 0 0 0
14/06/2021
11.58
 11,800 11.44 11.65 9.75 0 0 0
11/06/2021
11.58
 17,601 11.51 11.65 9.40 0 0 0
10/06/2021
11.44
 44,100 10.95 11.93 10.53 0 0 0
09/06/2021
11.02
 8,100 10.53 11.02 9.33 0 0 0
08/06/2021
10.74
 41,800 10.88 11.93 8.91 0 0 0
07/06/2021
10.17
 174,964 11.58 11.58 10.17 0 0 0
04/06/2021
11.93
 12,300 11.93 11.93 10.17 0 0 0
03/06/2021
11.93
 54,700 11.93 11.93 10.17 0 0 0
02/06/2021
12.21
 44,100 12.21 12.21 11.79 0 0 0
01/06/2021
13.54
 19,400 13.54 13.54 13.54 0 0 0
31/05/2021
15.79
 1,200 15.79 15.79 15.79 0 0 0
28/05/2021
14.03
 1,000 14.03 14.03 14.03 0 0 0
27/05/2021
12.28
 0 12.28 12.28 12.28 0 0 0
26/05/2021
12.28
 100 12.28 12.28 12.28 0 0 0
25/05/2021
12.28
 1,500 12.63 12.63 12.28 0 0 0
24/05/2021
11.93
 200 11.93 11.93 11.93 0 0 0
21/05/2021
14.03
 64 14.03 14.03 14.03 0 0 0
20/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
19/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
18/05/2021
14.03
 2,900 14.03 14.03 14.03 0 0 0
17/05/2021
14.03
 1,207 14.03 14.03 14.03 0 0 0
14/05/2021
14.03
 1,000 14.03 14.03 14.03 0 0 0
13/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
12/05/2021
14.03
 100 14.03 14.03 14.03 0 0 0
11/05/2021
14.03
 100 14.03 14.03 14.03 0 0 0
07/05/2021
14.03
 3,200 13.33 14.03 13.33 0 0 0
06/05/2021
13.33
 1,100 12.63 13.33 12.63 0 0 0
05/05/2021
12.49
 1,500 12.49 12.63 12.49 0 0 0
04/05/2021
12.42
 100 12.42 12.42 12.42 0 0 0
29/04/2021
12.84
 0 12.84 12.84 12.84 0 0 0
28/04/2021
12.98
 900 12.63 12.98 12.63 0 0 0
27/04/2021
12.63
 300 12.07 12.63 12.07 0 0 0
26/04/2021
12.98
 1,451 12.63 12.98 11.93 0 0 0
23/04/2021
13.68
 420 13.68 13.68 13.68 0 0 0
22/04/2021
13.33
 700 13.33 13.33 13.33 0 0 0
20/04/2021
13.33
 1,000 13.33 13.33 13.33 0 0 0
19/04/2021
13.82
 0 13.82 13.82 13.82 0 0 0
16/04/2021
13.82
 7 13.82 13.82 13.82 0 0 0
15/04/2021
13.75
 1,300 14.03 14.03 13.75 0 0 0
14/04/2021
14.45
 1,000 14.03 14.45 14.03 0 0 0
13/04/2021
14.03
 2,400 13.68 14.95 13.68 0 0 0
12/04/2021
13.05
 300 13.12 13.12 13.05 0 0 0
09/04/2021
12.91
 0 12.91 12.91 12.91 0 0 0
08/04/2021
12.91
 0 12.91 12.91 12.91 0 0 0
07/04/2021
12.63
 1,000 12.98 12.98 12.63 0 0 0
06/04/2021
12.98
 100 12.98 12.98 12.98 0 0 0
05/04/2021
15.23
 0 15.23 15.23 15.23 0 0 0
02/04/2021
15.44
 300 15.09 15.44 15.09 0 0 0
01/04/2021
15.44
 0 15.44 15.44 15.44 0 0 0
31/03/2021
15.44
 0 15.44 15.44 15.44 0 0 0
30/03/2021
15.44
 500 15.44 15.44 15.44 0 0 0
29/03/2021
15.44
 500 15.44 15.44 15.44 0 0 0
26/03/2021
16.49
 1,400 14.74 17.47 14.74 0 0 0
25/03/2021
15.30
 1,400 15.09 15.30 15.09 0 0 0
24/03/2021
13.68
 1,300 12.63 13.68 12.63 0 0 0
23/03/2021
11.93
 100 11.93 11.93 11.93 0 0 0
22/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
19/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
18/03/2021
12.63
 0 12.63 12.63 12.63 0 0 0
17/03/2021
12.63
 107 12.63 12.63 12.63 0 0 0
16/03/2021
12.84
 200 12.84 12.84 12.84 0 0 0
15/03/2021
12.00
 2,200 12.91 12.91 12.00 0 0 0
12/03/2021
12.00
 0 12.00 12.00 12.00 0 0 0
11/03/2021
12.00
 0 12.00 12.00 12.00 0 0 0
10/03/2021
12.00
 1,020 12.00 12.00 12.00 0 0 0
09/03/2021
12.00
 600 12.00 12.00 12.00 0 0 0
05/03/2021
12.00
 0 12.00 12.00 12.00 0 0 0

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