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)
29/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
28/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
25/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
24/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
23/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
22/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
21/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
18/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
17/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
16/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
15/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
14/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
11/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
10/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
09/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
08/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
07/05/2018
6.12
 0 6.12 6.12 6.12 0 0 0
04/05/2018: Cổ tức tiền mặt tỉ lệ: 13%
04/05/2018
6.12
 0 6.05 6.12 6.12 0 0 0
03/05/2018
6.05
 400 6.05 6.05 6.05 0 0 0
02/05/2018
6.05
 2,100 6.05 6.05 6.05 0 0 0
27/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
26/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
24/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
23/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
20/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
19/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
18/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
17/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
16/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
13/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
12/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
11/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
10/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
09/04/2018
6.05
 0 6.05 6.05 6.05 0 0 0
06/04/2018
6.05
 100 6.00 6.05 6.05 0 0 0
05/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
04/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
03/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
02/04/2018
6.00
 0 6.00 6.00 6.00 0 0 0
30/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
29/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
28/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
27/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
26/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
23/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
22/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
21/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
20/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
19/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
16/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
15/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
14/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
13/03/2018
6.00
 0 6.00 6.00 6.00 0 0 0
12/03/2018
6.00
 100 5.23 6.00 6.00 0 0 0
09/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
08/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
07/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
06/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
05/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
02/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
01/03/2018
5.23
 0 5.23 5.23 5.23 0 0 0
28/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
27/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
26/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
23/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
22/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
21/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
13/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
12/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
09/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
08/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
07/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
06/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
05/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
02/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
01/02/2018
5.23
 0 5.23 5.23 5.23 0 0 0
31/01/2018
5.23
 0 5.23 5.23 5.23 0 0 0
30/01/2018
5.23
 0 5.23 5.23 5.23 0 0 0
29/01/2018
5.23
 0 5.23 5.23 5.23 0 0 0
26/01/2018
5.23
 1,520 5.23 5.23 5.23 0 0 0
25/01/2018
5.23
 0 5.23 5.23 5.23 0 0 0
24/01/2018
5.23
 0 5.23 5.23 5.23 0 0 0
23/01/2018
5.23
 500 6.11 6.11 5.23 0 0 0
22/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
19/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
18/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
17/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
16/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
15/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
12/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
11/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
10/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
09/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
08/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
05/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
04/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
03/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
02/01/2018
6.11
 0 6.11 6.11 6.11 0 0 0
29/12/2017
6.11
 0 6.11 6.11 6.11 0 0 0
28/12/2017
6.11
 0 6.11 6.11 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |