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

11
0.10
(0.92%)
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
(2024-10-23) 		-0.80 -6.78% 59,606,600 2,317,985 25.3
10.60
11.80
11
2 tháng
(2024-09-23) 		-1.10 -9.09% 171,276,700 2,172,085 23.9
10.60
12.50
11
3 tháng
(2024-08-26) 		-0.95 -7.95% 251,871,800 3,837,685 43.7
10.60
12.50
11
6 tháng
(2024-05-27) 		-1.29 -10.47% 499,510,800 2,422,458 31.3
10
12.95
11
12 tháng
(2023-11-28) 		-2.62 -19.23% 1,304,154,300 -3,025,694 -40.9
10
15.43
11
24 tháng
(2022-12-05) 		3.10 39.20% 3,119,939,700 7,539,548 109.4
6.96
16.05
11
36 tháng
(2021-12-08) 		-8.65 -44.02% 3,910,529,338 13,319,552 184.4
5.58
22.26
11
60 tháng
(2019-12-19) 		1.49 15.70% 4,670,178,513 14,230,877 200.0
5.58
22.26
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
14.67
 4,418,200 14.67 14.76 14.62 2,900 1,045,000 -16.1
31/01/2024
14.67
 5,193,600 14.90 15.10 14.67 3,000 70,600 -1.1
30/01/2024
14.90
 3,667,700 14.71 14.90 14.62 374,700 87,400 4.5
29/01/2024
14.67
 2,987,900 14.76 14.86 14.67 2,500 24,000 -0.3
26/01/2024
14.76
 2,281,400 14.86 14.90 14.71 34,000 12,200 0.3
25/01/2024
14.76
 2,378,700 14.81 14.86 14.71 1,300 22,600 -0.3
24/01/2024
14.81
 2,352,400 14.95 15 14.81 12,500 2,400 0.2
23/01/2024
14.95
 6,308,600 14.86 15.19 14.86 106,000 11,800 1.5
22/01/2024
14.76
 4,025,100 14.86 14.86 14.62 96,700 7,000 1.4
19/01/2024
14.76
 3,718,300 14.90 15.05 14.76 9,600 64,000 -0.9
18/01/2024
14.86
 4,167,400 14.81 14.90 14.67 156,900 1,200 2.4
17/01/2024
14.67
 4,060,000 14.81 14.95 14.67 7,000 24,000 -0.3
16/01/2024
14.76
 3,769,900 14.48 14.76 14.43 6,500 69,100 -0.9
15/01/2024
14.57
 3,500,900 14.71 14.81 14.57 10,000 30,700 -0.3
12/01/2024
14.67
 9,213,200 14.76 14.86 14.52 43,600 317,900 -4.2
11/01/2024
14.95
 5,868,200 14.90 15.05 14.81 65,100 5,200 0.9
10/01/2024
14.86
 8,730,900 15.24 15.24 14.86 5,700 4,800 0.0
09/01/2024
15.14
 10,455,000 15.38 15.38 15.05 12,600 287,700 -4.4
08/01/2024
15.33
 8,169,500 15.48 15.62 15.33 500 57,900 -0.9
05/01/2024
15.33
 8,849,500 15.29 15.43 15.19 3,800 20,500 -0.3
04/01/2024
15.19
 10,793,800 15.52 15.52 15.10 23,700 27,600 -0.1
03/01/2024
15.43
 18,826,000 14.86 15.52 14.81 278,100 12,300 4.3
02/01/2024
14.86
 9,416,500 14.95 15.05 14.67 3,600 4,700 -0.0
29/12/2023
14.71
 4,724,300 14.67 14.86 14.67 0 334,500 -5.2
28/12/2023
14.67
 4,507,600 14.71 14.86 14.67 119,200 123,100 -0.1
27/12/2023
14.71
 5,739,400 14.81 14.95 14.71 0 113,500 -1.8
26/12/2023
14.81
 12,843,000 14.48 15.05 14.52 125,500 19,600 1.6
25/12/2023
14.48
 6,101,600 14.38 14.57 14.38 32,200 3,600 0.4
22/12/2023
14.38
 5,200,900 14.62 14.71 14.38 41,800 208,500 -2.5
21/12/2023
14.62
 3,861,700 14.52 14.67 14.33 471,700 100 7.2
20/12/2023
14.52
 3,117,800 14.52 14.67 14.48 0 127,200 -1.9
19/12/2023
14.52
 3,435,200 14.33 14.52 14.19 132,500 4,200 1.9
18/12/2023
14.33
 3,637,200 14.38 14.52 14.19 126,500 22,800 1.6
15/12/2023
14.38
 4,990,300 14.33 14.67 14.24 327,800 7,600 4.8
14/12/2023
14.33
 5,059,300 14.57 14.86 14.33 81,800 0 1.2
13/12/2023
14.57
 8,073,100 14.71 15.05 14.38 6,400 31,300 -0.4
12/12/2023
14.71
 3,936,400 14.81 14.95 14.67 0 49,600 -0.8
11/12/2023
14.81
 4,461,900 14.90 14.95 14.62 2,400 10,000 -0.1
08/12/2023
14.90
 5,689,600 14.95 15.10 14.76 107,200 0 1.7
07/12/2023
14.95
 11,377,900 15.05 15.10 14.57 300,100 83,800 3.4
06/12/2023
15.05
 10,066,200 14.57 15.24 14.76 8,000 81,700 -1.2
05/12/2023
14.57
 6,416,500 14.76 14.86 14.57 2,000 45,400 -0.7
04/12/2023
14.76
 11,288,900 13.95 14.86 14.19 121,500 27,900 1.4
01/12/2023
13.95
 5,877,200 13.48 13.95 13.52 542,800 4,100 7.7
30/11/2023
13.48
 4,360,500 13.71 13.86 13.48 0 91,600 -1.3
29/11/2023
13.71
 4,474,000 13.62 13.81 13.48 0 125,600 -1.8
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
13.62
 6,094,000 13.07 13.71 13.24 72,200 224,000 -2.1
27/11/2023
13.07
 8,993,400 13.33 13.60 13.07 4,800 0 0.1
24/11/2023
13.33
 9,040,500 13.02 13.33 12.58 143,200 7,900 2.0
23/11/2023
13.02
 10,888,900 13.91 14.14 13.02 75,100 135,300 -1.0
22/11/2023
13.91
 8,949,700 13.78 14.18 13.82 600 36,000 -0.6
21/11/2023
13.78
 4,289,700 13.56 13.96 13.65 73,500 153,200 -1.2
20/11/2023
13.56
 6,472,000 13.60 13.74 13.29 68,600 138,200 -1.0
17/11/2023
13.60
 10,325,100 13.91 14.23 13.56 4,800 1,300 0.1
16/11/2023
13.91
 3,683,100 13.69 13.91 13.60 0 0 0
15/11/2023
13.69
 9,813,100 13.78 14.18 13.69 70,700 302,100 -3.6
14/11/2023
13.78
 5,275,600 13.74 14.09 13.69 0 144,900 -2.2
13/11/2023
13.74
 7,832,600 13.56 13.87 13.51 300 134,500 -2.1
10/11/2023
13.56
 7,853,500 13.65 13.87 13.42 84,000 30,100 0.8
09/11/2023
13.65
 9,048,200 13.69 14.00 13.56 225,900 201,100 0.4
08/11/2023
13.69
 7,992,900 12.80 13.69 12.75 534,700 100,500 6.5
07/11/2023
12.80
 5,607,300 12.93 13.20 12.62 122,700 307,700 -2.7
06/11/2023
12.93
 4,312,900 12.93 13.20 12.75 36,900 358,400 -4.6
03/11/2023
12.93
 6,644,700 12.84 13.16 12.75 75,400 441,800 -5.3
02/11/2023
12.84
 7,014,400 12.04 12.84 12.17 191,100 13,200 2.5
01/11/2023
12.04
 5,774,500 11.33 12.04 11.15 865,900 0 11.2
31/10/2023
11.33
 6,780,600 11.64 12.00 11.15 449,000 1,500 5.9
30/10/2023
11.64
 3,789,200 12.49 12.58 11.64 51,000 1,300 0.7
27/10/2023
12.49
 4,172,200 12.44 12.71 11.91 13,900 0 0.2
26/10/2023
12.44
 11,424,200 13.38 13.38 12.44 63,600 114,100 -0.7
25/10/2023
13.38
 4,041,000 13.65 13.78 13.38 19,500 129,700 -1.7
24/10/2023
13.65
 6,484,500 13.16 13.69 12.93 563,600 64,500 7.5
23/10/2023
13.16
 4,689,900 13.38 13.47 12.89 0 432,300 -6.4
20/10/2023
13.38
 6,786,000 12.93 13.38 12.53 3,400 165,300 -2.3
19/10/2023
12.93
 8,332,400 13.38 13.47 12.75 110,300 16,500 1.4
18/10/2023
13.38
 14,235,300 14.00 14.23 13.07 424,500 63,000 5.5
17/10/2023
14.00
 12,535,800 14.98 15.16 14.00 544,300 2,000 8.9
16/10/2023
14.98
 9,372,400 15.56 15.61 14.98 4,800 99,700 -1.6
13/10/2023
15.56
 8,156,200 15.65 15.65 15.21 3,000 34,600 -0.5
12/10/2023
15.65
 11,249,300 15.56 15.79 15.34 1,682,900 9,200 29.4
11/10/2023
15.56
 10,679,400 14.98 15.61 14.94 302,200 2,000 5.2
10/10/2023
14.98
 11,175,700 15.30 15.52 14.98 11,900 180,400 -2.9
09/10/2023
15.30
 10,155,500 14.98 15.34 14.94 25,100 317,000 -5.0
06/10/2023
14.98
 11,983,400 14.72 14.98 14.23 3,300 281,300 -4.6
05/10/2023
14.72
 10,947,700 14.76 15.30 14.72 10,200 552,800 -9.0
04/10/2023
14.76
 7,657,800 14.45 15.03 14.09 130,400 31,000 1.6
03/10/2023
14.45
 15,064,500 14.72 14.98 14.18 144,400 214,500 -1.2
02/10/2023
14.72
 6,760,000 14.05 14.90 14.09 18,500 27,500 -0.1
29/09/2023
14.05
 5,767,500 14.18 14.45 14.00 0 428,900 -6.8
28/09/2023
14.18
 7,092,800 14.18 14.32 13.91 400,600 693,000 -4.6
27/09/2023
14.18
 6,673,100 13.47 14.18 13.29 473,800 230,700 3.7
26/09/2023
13.47
 10,907,000 13.82 14.27 13.47 1,432,600 185,700 19.2
25/09/2023
13.82
 12,355,000 14.85 15.30 13.82 607,000 19,600 9.6
22/09/2023
14.85
 16,749,200 15.74 15.74 14.67 156,600 148,800 0.1
21/09/2023
15.74
 12,880,900 16.05 16.55 15.70 49,200 185,400 -2.5
20/09/2023
16.05
 8,019,000 15.79 16.05 15.52 498,200 19,200 8.5
19/09/2023
15.79
 16,376,500 15.97 16.41 15.47 1,700 314,500 -5.6
18/09/2023
15.97
 12,509,500 15.79 15.97 15.43 0 0 0
15/09/2023
15.79
 16,310,700 15.74 15.97 15.34 428,000 500 7.5
14/09/2023
15.74
 17,839,200 15.43 16.01 15.39 90,800 124,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |