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

9.27
0.10
(1.09%)
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)
11/06/2026
10.90
 1,323,800 10.95 10.95 10.81 400 4,500 0.0
10/06/2026
11
 2,699,400 10.81 11.05 10.81 110,500 23,400 1.0
09/06/2026
10.81
 1,499,200 10.81 10.90 10.71 500 0 0.0
08/06/2026
10.81
 3,943,200 10.86 10.95 10.71 5,900 141,200 -1.5
05/06/2026
11
 2,580,400 11.19 11.19 11 35,500 15,200 0.2
04/06/2026
11.05
 1,809,100 11.10 11.14 11.05 600 17,900 -0.2
03/06/2026
11.10
 1,672,200 11.05 11.14 10.95 200 13,000 -0.1
02/06/2026
11.05
 2,577,900 11.19 11.24 11.05 300 17,100 -0.2
01/06/2026
11.19
 1,376,800 11.14 11.24 11.14 66,400 2,500 0.7
29/05/2026
11.10
 2,648,800 11.29 11.29 11.10 2,600 41,500 -0.5
28/05/2026
11.24
 2,143,700 11.38 11.43 11.24 13,600 12,000 0.0
27/05/2026
11.38
 2,356,100 11.33 11.48 11.33 5,400 4,400 0.0
26/05/2026
11.33
 2,114,500 11.29 11.38 11.24 0 4,000 0.0
25/05/2026
11.29
 2,306,800 11.38 11.52 11.29 1,000 246,300 -2.9
22/05/2026
11.38
 2,952,700 11.24 11.38 11.19 60,000 23,600 0.4
21/05/2026
11.19
 2,076,900 11.29 11.33 11.14 1,300 18,300 -0.2
20/05/2026
11.24
 5,898,900 11.33 11.38 10.95 257,800 16,000 2.8
19/05/2026
11.33
 4,108,700 11.38 11.62 11.29 2,000 5,200 0.0
18/05/2026
11.38
 6,101,100 11.48 11.48 11.33 56,100 66,400 -0.1
15/05/2026
11.48
 4,366,100 11.62 11.67 11.48 1,600 79,800 -1.0
14/05/2026
11.62
 3,166,900 11.62 11.71 11.57 21,000 7,800 0.2
13/05/2026
11.67
 3,966,600 11.71 11.76 11.52 0 53,700 -0.7
12/05/2026
11.71
 2,706,000 11.62 11.71 11.57 1,600 4,500 0.0
11/05/2026
11.57
 6,030,700 11.86 11.86 11.52 19,400 209,100 -2.3
08/05/2026
11.76
 12,143,900 11.95 12 11.52 2,000 303,200 -3.8
07/05/2026
11.95
 6,675,600 12.29 12.33 11.95 0 395,300 -5.1
06/05/2026
12.29
 5,455,700 12 12.29 11.95 373,100 2,400 4.7
05/05/2026
12
 4,629,000 12.05 12.29 11.95 1,300 504,200 -6.4
04/05/2026
12.10
 5,316,300 12 12.29 12 524,100 297,200 2.9
29/04/2026
11.90
 4,614,300 11.90 12.05 11.90 350,600 101,400 3.1
28/04/2026
11.90
 3,425,400 12.19 12.24 11.90 0 21,400 -0.3
24/04/2026
12.10
 6,995,200 12.33 12.52 12 4,400 161,500 -2.0
23/04/2026
12.29
 12,119,300 11.95 12.52 11.67 1,012,100 1,074,200 -0.8
22/04/2026
11.95
 4,050,800 12.05 12.10 11.86 37,000 180,000 -1.8
21/04/2026
12
 5,740,800 12.14 12.19 12 21,100 269,500 -3.2
20/04/2026
12.14
 5,301,700 12.10 12.33 12.10 18,700 470,900 -5.8
17/04/2026
12.10
 6,367,000 12.05 12.24 12 794,900 504,800 3.7
16/04/2026
12.10
 7,134,800 12.24 12.29 12 681,800 775,400 -1.2
15/04/2026
12.29
 8,388,800 12.38 12.57 12.29 621,400 36,400 7.7
14/04/2026
12.33
 9,116,300 12.48 12.57 12.24 2,400 952,300 -12.4
13/04/2026
12.29
 15,379,100 12.05 12.81 12 328,800 234,700 1.2
10/04/2026
12.14
 8,332,100 12.48 12.52 12.10 1,600 109,900 -1.4
09/04/2026
12.29
 26,653,800 11.67 12.48 11.48 1,202,200 971,200 2.5
08/04/2026
11.67
 7,375,600 11.57 11.76 11.43 304,400 126,800 2.2
07/04/2026
11.24
 2,811,600 11.19 11.43 11.10 74,000 35,900 0.4
06/04/2026
11.19
 5,515,400 11.52 11.57 11.10 28,800 260,900 -2.8
03/04/2026
11.29
 4,673,200 11.52 11.67 11.24 39,500 190,600 -1.8
02/04/2026
11.52
 5,221,000 11.67 11.81 11.52 128,400 164,900 -0.5
01/04/2026
11.71
 6,437,700 11.95 11.95 11.71 455,900 329,800 1.6
31/03/2026
11.71
 6,071,100 11.67 11.86 11.52 580,900 400,000 2.2
30/03/2026
11.52
 5,342,400 11.38 11.67 11.33 612,700 124,900 5.9
27/03/2026
11.62
 7,486,200 11.48 11.86 11.43 571,000 614,700 -0.7
26/03/2026
11.48
 5,351,400 11.52 11.67 11.33 454,800 413,900 0.5
25/03/2026
11.52
 5,447,500 11.14 11.62 11.14 509,900 52,800 5.4
24/03/2026
11.10
 4,316,400 11 11.38 10.90 419,400 597,600 -2.1
23/03/2026
10.71
 10,817,900 11.19 11.29 10.67 1,247,700 418,700 9.3
20/03/2026
11.43
 3,291,300 11.52 11.62 11.38 64,000 636,800 -6.9
19/03/2026
11.62
 6,263,400 11.24 12.10 11.24 512,300 1,214,000 -8.8
18/03/2026
11.62
 5,704,300 11.62 11.76 11.29 317,900 229,800 1.1
17/03/2026
11.62
 7,210,900 11.86 11.86 11.48 522,300 245,200 3.3
16/03/2026
11.76
 7,330,600 12.19 12.33 11.62 64,300 274,600 -2.7
13/03/2026
11.90
 13,039,500 11.10 11.90 11 2,554,200 30,100 30.0
12/03/2026
11.14
 6,858,700 11 11.38 10.95 414,800 84,400 3.8
11/03/2026
10.81
 3,982,700 10.52 10.95 10.52 261,700 1,200 3.0
10/03/2026
10.48
 7,206,100 10.67 10.76 10.24 3,000 368,100 -4.1
09/03/2026
10.48
 4,837,100 10.48 10.62 10.48 7,900 1,400 0.1
06/03/2026
11.24
 3,643,100 11.24 11.43 11.19 7,000 225,400 -2.6
05/03/2026
11.43
 4,754,200 11.43 11.81 11.43 479,400 87,900 4.7
04/03/2026
11.33
 8,448,000 11.52 11.57 10.95 19,300 310,400 -3.5
03/03/2026
11.48
 6,004,900 11.52 11.62 11.43 211,600 432,100 -2.6
02/03/2026
11.48
 7,691,600 11.52 11.76 11.48 114,400 630,100 -6.3
27/02/2026
11.90
 5,065,000 11.95 11.95 11.76 244,000 189,500 0.7
26/02/2026
11.90
 2,414,600 12 12.05 11.81 300 130,400 -1.6
25/02/2026
12
 4,882,400 11.95 12.19 11.95 190,300 300,700 -1.4
24/02/2026
11.90
 3,043,800 11.95 12 11.86 369,500 1,400 4.6
23/02/2026
11.95
 4,412,800 11.71 12.05 11.67 353,600 78,000 3.4
13/02/2026
11.57
 2,898,000 11.57 11.67 11.52 381,600 20,200 4.4
12/02/2026
11.62
 1,730,100 11.71 11.71 11.57 39,300 77,500 -0.5
11/02/2026
11.67
 2,425,000 11.52 11.71 11.48 198,400 79,500 1.4
10/02/2026
11.43
 2,793,600 11.57 11.62 11.38 1,000 138,800 -1.7
09/02/2026
11.57
 2,151,000 11.62 11.62 11.43 200 201,200 -2.4
06/02/2026
11.48
 4,918,200 11.67 11.76 11.48 23,100 3,500 0.2
05/02/2026
11.81
 3,506,300 12.05 12.05 11.76 15,900 436,500 -5.3
04/02/2026
11.90
 8,425,500 11.71 12.19 11.67 415,500 959,800 -7.0
03/02/2026
11.71
 3,024,700 11.86 11.86 11.71 1,000 139,600 -1.7
02/02/2026
11.76
 3,900,600 11.71 11.90 11.62 90,500 154,800 -0.8
30/01/2026
11.62
 4,458,200 11.62 11.71 11.57 1,012,300 169,900 10.3
29/01/2026
11.62
 2,463,900 11.67 11.71 11.52 183,200 110,400 0.9
28/01/2026
11.62
 2,515,500 11.57 11.71 11.48 14,600 146,200 -1.6
27/01/2026
11.52
 4,519,500 11.67 11.71 11.43 1,900 836,200 -10.2
26/01/2026
11.71
 6,194,100 12.10 12.14 11.57 9,700 275,700 -3.3
23/01/2026
12.10
 2,494,000 12.33 12.38 12.05 1,300 207,700 -2.7
22/01/2026
12.29
 5,568,800 12.14 12.38 12 778,400 417,400 4.7
21/01/2026
12.05
 4,896,700 12.33 12.33 12 1,000 168,600 -2.2
20/01/2026
12.29
 4,723,300 12.52 12.52 12.29 186,700 376,300 -2.5
19/01/2026
12.33
 6,449,400 12.24 12.67 12.24 437,400 724,800 -3.8
16/01/2026
12.19
 4,838,800 12.29 12.48 12.19 68,700 133,900 -0.8
15/01/2026
12.24
 5,491,100 12.29 12.48 12.14 227,200 462,700 -3.1
14/01/2026
12.29
 7,501,800 12.24 12.57 12.19 262,600 218,600 0.5
13/01/2026
12.24
 4,871,800 12.48 12.52 12.24 62,900 77,700 -0.2

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