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)
05/08/2021
12.28
 1,327,900 12.35 12.35 12.21 0 0 0
04/08/2021
12.35
 1,372,700 12.42 12.49 12.28 0 0 0
03/08/2021
12.42
 1,560,800 12.49 12.49 12.28 0 0 0
02/08/2021
12.49
 2,904,800 12.35 12.77 12.35 0 0 0
30/07/2021
12.35
 1,121,900 12.49 12.63 12.28 0 0 0
29/07/2021
12.49
 2,618,600 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
 805,200 12.07 12.28 12.07 0 0 0
26/07/2021
12.07
 2,006,300 12.35 12.35 11.86 0 0 0
23/07/2021
12.35
 1,046,943 12.56 12.63 12.28 0 0 0
22/07/2021
12.56
 1,759,413 12.28 13.33 12.28 0 0 0
21/07/2021
12.28
 1,755,300 12.42 12.49 12.21 0 0 0
20/07/2021
12.42
 1,254,600 12.35 12.56 12.28 0 0 0
19/07/2021
12.35
 1,950,225 13.12 13.12 12.00 0 0 0
16/07/2021
13.12
 2,487,407 12.42 13.33 12.28 0 0 0
15/07/2021
12.42
 774,550 12.35 12.63 12.14 0 0 0
14/07/2021
12.35
 965,500 12.42 12.63 12.07 0 0 0
13/07/2021
12.42
 1,402,333 12.35 13.33 12.14 0 0 0
12/07/2021
12.35
 3,341,530 13.19 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 13.47 13.96 13.33 0 0 0
07/07/2021
13.47
 1,958,966 13.75 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 15.02 15.16 12.49 0 0 0
02/07/2021
15.02
 3,718,846 13.96 15.23 13.89 0 0 0
01/07/2021
13.96
 3,808,900 12.77 14.17 11.23 0 0 0
30/06/2021
12.77
 1,322,400 13.12 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 12.14 12.35 10.53 0 0 0
22/06/2021
12.14
 1,160,110 12.56 13.05 11.93 0 0 0
21/06/2021
12.56
 48,205 12.56 12.63 12.28 0 0 0
18/06/2021
12.56
 245,700 12.35 12.98 10.38 0 0 0
17/06/2021
12.35
 27,600 11.51 12.42 11.93 0 0 0
16/06/2021
11.51
 167,910 11.44 12.63 9.68 0 0 0
15/06/2021
11.44
 22,200 11.58 11.65 9.89 0 0 0
14/06/2021
11.58
 11,800 11.58 11.65 9.75 0 0 0
11/06/2021
11.58
 17,601 11.44 11.65 9.40 0 0 0
10/06/2021
11.44
 44,100 11.02 11.93 10.53 0 0 0
09/06/2021
11.02
 8,100 10.74 11.02 9.33 0 0 0
08/06/2021
10.74
 41,800 10.17 11.93 8.91 0 0 0
07/06/2021
10.17
 174,964 11.93 11.93 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 12.21 12.21 10.17 0 0 0
02/06/2021
12.21
 44,100 13.54 13.54 11.79 0 0 0
01/06/2021
13.54
 19,400 15.79 15.79 13.54 0 0 0
31/05/2021
15.79
 1,200 14.03 15.79 15.79 0 0 0
28/05/2021
14.03
 1,000 12.28 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 11.93 12.63 12.28 0 0 0
24/05/2021
11.93
 200 14.03 14.03 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
10/05/2021
14.03
 200 14.03 14.03 13.33 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 12.49 13.33 12.63 0 0 0
05/05/2021
12.49
 1,500 12.42 12.63 12.49 0 0 0
04/05/2021
12.42
 100 12.84 12.84 12.42 0 0 0
29/04/2021
12.84
 0 12.98 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 12.98 12.98 12.07 0 0 0
26/04/2021
12.98
 1,451 13.68 13.68 11.93 0 0 0
23/04/2021
13.68
 420 13.33 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 13.82 13.82 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 13.75 13.82 13.82 0 0 0
15/04/2021
13.75
 1,300 14.45 14.45 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 13.05 14.95 13.68 0 0 0
12/04/2021
13.05
 300 12.91 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 12.63 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 15.23 15.23 12.98 0 0 0
05/04/2021
15.23
 0 15.44 15.23 15.23 0 0 0
02/04/2021
15.44
 300 15.44 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 16.49 16.49 15.44 0 0 0
26/03/2021
16.49
 1,400 15.30 17.47 14.74 0 0 0
25/03/2021
15.30
 1,400 13.68 15.30 15.09 0 0 0
24/03/2021
13.68
 1,300 11.93 13.68 12.63 0 0 0
23/03/2021
11.93
 100 12.63 12.63 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 12.84 12.84 12.63 0 0 0
16/03/2021
12.84
 200 12.00 12.84 12.84 0 0 0

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