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)
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
07/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
06/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
05/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
02/10/2020
11.58
 0 11.58 11.58 11.58 0 0 0
01/10/2020
11.58
 100 11.93 11.93 11.58 0 0 0
30/09/2020
11.93
 500 11.23 11.93 10.17 0 0 0
29/09/2020
11.23
 0 11.23 11.23 11.23 0 0 0
28/09/2020
11.23
 100 11.23 11.23 11.23 0 0 0
25/09/2020
11.23
 0 11.23 11.23 11.23 0 0 0
24/09/2020
11.23
 0 11.23 11.23 11.23 0 0 0
23/09/2020
11.23
 0 12.21 11.23 11.23 0 0 0
22/09/2020
12.21
 1,500 10.67 12.21 9.47 0 0 0
21/09/2020
10.67
 35 10.53 10.67 10.67 0 0 0
18/09/2020
10.53
 2,300 11.72 11.72 10.53 0 0 0
17/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
16/09/2020
11.72
 5 11.72 11.72 11.72 0 0 0
15/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
14/09/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/09/2020
11.72
 1,000 13.68 13.68 11.72 0 0 0
10/09/2020
13.68
 0 13.68 13.68 13.68 0 0 0
09/09/2020
13.68
 0 13.68 13.68 13.68 0 0 0
08/09/2020
13.68
 0 13.68 13.68 13.68 0 0 0
07/09/2020
13.68
 100 13.68 13.68 13.68 0 0 0
04/09/2020
13.68
 135 12.07 13.68 13.68 0 0 0
03/09/2020
12.07
 0 12.07 12.07 12.07 0 0 0
01/09/2020
12.07
 6 12.07 12.07 12.07 0 0 0
31/08/2020
12.07
 61 12.63 12.63 12.07 0 0 0
28/08/2020
12.63
 5,000 11.37 12.63 11.72 0 0 0
27/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
26/08/2020
11.37
 1 11.37 11.37 11.37 0 0 0
25/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
24/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
21/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
20/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
19/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
18/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
17/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
14/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
13/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
12/08/2020
11.37
 100 10.53 11.37 11.37 0 0 0
11/08/2020
10.53
 100 11.93 11.93 10.53 0 0 0
10/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
07/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
06/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
05/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
04/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
03/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
31/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
30/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
29/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
28/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
27/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
24/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
23/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
22/07/2020
11.93
 0 11.93 11.93 11.93 0 0 0
21/07/2020
11.93
 100 10.53 11.93 11.93 0 0 0
20/07/2020
10.53
 0 10.53 10.53 10.53 0 0 0
17/07/2020
10.53
 100 11.58 11.58 10.53 0 0 0
16/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
15/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
14/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
13/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
10/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
09/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
08/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
07/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
06/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
03/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
02/07/2020
11.58
 0 11.58 11.58 11.58 0 0 0
01/07/2020
11.58
 300 11.58 11.58 11.58 0 0 0
30/06/2020
11.58
 0 11.58 11.58 11.58 0 0 0
29/06/2020
11.58
 0 11.58 11.58 11.58 0 0 0
26/06/2020
11.58
 0 11.58 11.58 11.58 0 0 0
25/06/2020
11.58
 300 11.51 11.58 11.58 0 0 0
24/06/2020
11.51
 140 11.37 11.51 11.51 0 0 0
23/06/2020
11.37
 1,700 11.30 11.58 11.37 0 0 0
22/06/2020
11.30
 0 11.30 11.30 11.30 0 0 0
19/06/2020
11.30
 0 11.30 11.30 11.30 0 0 0
18/06/2020
11.30
 37 11.30 11.30 11.30 0 0 0
17/06/2020
11.30
 40 11.23 11.30 11.30 0 0 0
16/06/2020
11.23
 4,018 11.58 11.58 11.23 0 0 0
15/06/2020
11.58
 2,000 11.72 11.72 11.58 0 0 0
12/06/2020
11.72
 0 11.72 11.72 11.72 0 0 0
11/06/2020
11.72
 0 11.72 11.72 11.72 0 0 0
10/06/2020
11.72
 207 11.72 11.72 11.72 0 0 0
09/06/2020
11.72
 900 11.58 11.72 11.72 0 0 0
08/06/2020
11.58
 600 11.58 11.58 11.58 0 0 0
05/06/2020
11.58
 200 11.09 11.58 11.58 0 0 0
04/06/2020
11.09
 47 10.88 11.09 11.09 0 0 0
03/06/2020
10.88
 200 12.63 12.63 10.88 0 0 0
02/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
01/06/2020
12.63
 0 12.63 12.63 12.63 0 0 0
29/05/2020
12.63
 0 12.63 12.63 12.63 0 0 0

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