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)
01/05/2026
11.90
 5,907,600 12.52 12.62 11.90 111,600 46,100 0.8
30/04/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
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
27/04/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
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
20/02/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
19/02/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
18/02/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
17/02/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
16/02/2026
8.86
 3,473,600 9.09 9.14 8.82 2,100 100 0.0
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
12/01/2026
12.29
 7,841,500 11.62 12.33 11.62 982,900 143,400 10.5
09/01/2026
11.81
 5,164,400 12.19 12.19 11.76 117,400 185,400 -0.8
08/01/2026
12.05
 4,165,900 12.24 12.33 12 400 54,400 -0.7
07/01/2026
12.14
 4,145,500 11.95 12.19 11.90 417,100 87,200 4.2
06/01/2026
11.90
 6,118,200 12.10 12.14 11.62 185,300 82,500 1.3
05/01/2026
11.90
 5,907,600 12.52 12.62 11.90 111,600 46,100 0.8
02/01/2026
11.62
 4,458,200 11.62 11.71 11.57 1,012,300 169,900 10.3
01/01/2026
12.52
 2,194,400 12.57 12.62 12.48 1,000 3,000 0.0
31/12/2025
12.52
 2,194,400 12.57 12.62 12.48 1,000 3,000 0.0
30/12/2025
12.48
 5,103,100 12.52 12.62 12.43 1,362,300 115,000 16.4
29/12/2025
12.48
 3,127,400 12.43 12.57 12.33 609,000 138,400 6.2
26/12/2025
12.43
 4,784,700 12.57 12.71 12.33 31,100 45,000 -0.2
25/12/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/12/2025
12.62
 3,130,400 12.71 12.90 12.62 6,500 441,100 -5.9
24/12/2025
12.55
 7,406,300 12.74 12.83 12.55 92,000 146,000 -0.7
23/12/2025
12.74
 9,702,800 13.11 13.11 12.74 1,186,000 42,700 15.9
22/12/2025
13.02
 5,995,900 12.97 13.11 12.88 1,794,800 36,400 24.6
19/12/2025
12.88
 4,296,500 13.16 13.21 12.83 54,300 319,600 -3.7
18/12/2025
13.11
 3,029,500 12.97 13.11 12.83 132,400 355,400 -3.1
17/12/2025
12.97
 3,765,200 12.97 13.25 12.93 105,400 14,600 1.3
16/12/2025
12.97
 4,517,200 12.65 13.07 12.46 307,300 53,600 3.5
15/12/2025
12.55
 5,392,400 12.74 12.97 12.55 145,100 29,000 1.6

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