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)
04/03/2021
11.93
 947 12.28 12.28 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 13.47 13.47 13.47 0 0 0
01/03/2021
13.33
 1,700 14.03 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 13.89 13.89 13.89 0 0 0
23/02/2021
14.10
 1,100 13.82 14.10 13.82 0 0 0
22/02/2021
13.68
 500 14.03 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 13.68 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 11.93 11.93 11.93 0 0 0
25/01/2021
12.63
 100 12.63 12.63 12.63 0 0 0
22/01/2021
14.03
 3 14.03 14.03 14.03 0 0 0
21/01/2021
14.03
 200 14.03 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 13.33 13.33 13.33 0 0 0
14/01/2021
12.56
 200 12.56 12.56 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 14.74 14.74 14.74 0 0 0
11/01/2021
13.82
 2,700 13.61 14.03 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 16.63 16.63 16.63 0 0 0
06/01/2021
16.70
 7,800 16.14 16.70 16.14 0 0 0
05/01/2021
14.74
 1,800 14.74 15.02 13.68 0 0 0
04/01/2021
13.68
 1,302 12.98 13.68 12.98 0 0 0
31/12/2020
11.93
 2,800 11.93 12.07 11.93 0 0 0
30/12/2020
10.53
 1,000 10.53 10.53 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 12.28 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 11.93 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 11.23 11.30 11.23 0 0 0
24/11/2020
9.82
 100 9.82 9.82 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 10.53 10.53 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
16/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
15/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
14/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
13/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
12/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
09/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
08/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0

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