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)
15/03/2021
12.00
 2,200 12.00 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
08/03/2021
12.00
 800 12.00 12.00 12.00 0 0 0
05/03/2021
12.00
 0 11.93 12.00 12.00 0 0 0
04/03/2021
11.93
 947 13.47 13.47 11.58 0 0 0
03/03/2021
13.47
 0 13.47 13.47 13.47 0 0 0
02/03/2021
13.47
 600 13.33 13.47 13.47 0 0 0
01/03/2021
13.33
 1,700 13.89 14.03 13.33 0 0 0
26/02/2021
13.89
 0 13.89 13.89 13.89 0 0 0
25/02/2021
13.89
 0 13.89 13.89 13.89 0 0 0
24/02/2021
13.89
 800 14.10 14.10 13.89 0 0 0
23/02/2021
14.10
 1,100 13.68 14.10 13.82 0 0 0
22/02/2021
13.68
 500 13.68 14.03 13.68 0 0 0
19/02/2021
13.68
 400 13.68 13.68 13.68 0 0 0
18/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
17/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
09/02/2021
13.68
 200 12.28 13.68 13.68 0 0 0
08/02/2021
12.28
 100 13.68 13.68 12.28 0 0 0
05/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
04/02/2021
13.68
 0 13.68 13.68 13.68 0 0 0
03/02/2021
13.68
 100 11.93 13.68 13.68 0 0 0
02/02/2021
11.93
 0 11.93 11.93 11.93 0 0 0
01/02/2021
11.93
 0 11.93 11.93 11.93 0 0 0
29/01/2021
11.93
 100 11.93 11.93 11.93 0 0 0
28/01/2021
11.93
 200 11.93 11.93 11.93 0 0 0
27/01/2021
11.93
 500 11.93 11.93 11.93 0 0 0
26/01/2021
11.93
 100 12.63 12.63 11.93 0 0 0
25/01/2021
12.63
 100 14.03 14.03 12.63 0 0 0
22/01/2021
14.03
 0 14.03 14.03 14.03 0 0 0
21/01/2021
14.03
 200 13.33 14.03 14.03 0 0 0
20/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
19/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
18/01/2021
13.33
 0 13.33 13.33 13.33 0 0 0
15/01/2021
13.33
 100 12.56 13.33 13.33 0 0 0
14/01/2021
12.56
 200 14.74 14.74 12.56 0 0 0
13/01/2021
14.74
 160 14.74 14.74 14.74 0 0 0
12/01/2021
14.74
 500 13.82 14.74 14.74 0 0 0
11/01/2021
13.82
 2,700 14.17 14.17 13.61 0 0 0
08/01/2021
14.17
 400 16.63 16.63 14.17 0 0 0
07/01/2021
16.63
 0 16.70 16.63 16.70 0 0 0
06/01/2021
16.70
 7,800 14.74 16.70 16.14 0 0 0
05/01/2021
14.74
 1,800 13.68 15.02 13.68 0 0 0
04/01/2021
13.68
 1,300 11.93 13.68 12.98 0 0 0
31/12/2020
11.93
 2,800 10.53 12.07 11.93 0 0 0
30/12/2020
10.53
 1,000 12.28 12.28 10.53 0 0 0
29/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
28/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
25/12/2020
12.28
 200 12.28 12.28 12.28 0 0 0
24/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
23/12/2020
12.28
 100 12.28 12.28 12.28 0 0 0
22/12/2020
12.28
 0 12.28 12.28 12.28 0 0 0
21/12/2020
12.28
 200 12.28 12.28 12.28 0 0 0
18/12/2020
12.28
 900 11.93 12.28 12.28 0 0 0
17/12/2020
11.93
 0 11.93 11.93 11.93 0 0 0
16/12/2020
11.93
 300 11.30 11.93 11.93 0 0 0
15/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
14/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
11/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
10/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
09/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
08/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
07/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
04/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
03/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
02/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
01/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
30/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
27/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
26/11/2020
11.30
 0 11.30 11.30 11.30 0 0 0
25/11/2020
11.30
 1,300 9.82 11.30 11.23 0 0 0
24/11/2020
9.82
 100 10.53 10.53 9.82 0 0 0
23/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
20/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
19/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
18/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
17/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
16/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
13/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
12/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
11/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
10/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
09/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
06/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
05/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
04/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
03/11/2020
10.53
 0 10.53 10.53 10.53 0 0 0
02/11/2020
10.53
 300 11.58 11.58 10.53 0 0 0
30/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
29/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
28/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
27/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
26/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
23/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
22/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
21/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
20/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
19/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0

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