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)
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
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
12/12/2025
12.74
 6,547,100 13.44 13.48 12.74 14,600 219,500 -2.9
11/12/2025
13.39
 2,968,300 13.48 13.67 13.39 230,500 245,800 -0.2
10/12/2025
13.39
 3,817,500 13.76 13.81 13.39 10,200 497,000 -7.1
09/12/2025
13.76
 7,021,000 13.62 13.86 13.25 576,500 436,100 2.0
08/12/2025
13.62
 8,174,700 13.48 13.86 13.48 240,200 518,100 -4.1
05/12/2025
13.44
 6,563,100 13.48 13.48 13.16 346,400 181,700 2.4
04/12/2025
13.48
 5,097,500 13.39 13.58 13.34 605,700 217,700 5.6
03/12/2025
13.39
 3,526,300 13.34 13.44 13.25 105,000 204,600 -1.4
02/12/2025
13.25
 3,190,300 13.21 13.30 13.02 156,700 240,000 -1.2
01/12/2025
13.25
 5,774,500 13.44 13.58 13.25 177,700 1,007,300 -12.0
28/11/2025
13.25
 5,243,800 13.11 13.34 13.02 585,800 92,200 7.0
27/11/2025
13.02
 2,560,100 13.25 13.30 13.02 235,300 117,000 1.7
26/11/2025
13.16
 3,980,900 12.83 13.21 12.83 631,100 161,400 6.6
25/11/2025
12.83
 5,221,400 13.16 13.16 12.83 349,900 287,600 0.9
24/11/2025
13.07
 2,916,200 13.16 13.30 13.07 50,600 174,000 -1.8
21/11/2025
13.11
 4,216,800 13.21 13.21 13.02 304,800 230,100 1.0
20/11/2025
13.21
 2,937,400 13.30 13.39 13.11 127,700 194,700 -1.0
19/11/2025
13.25
 6,847,800 13.30 13.67 13.21 483,000 104,800 5.4
18/11/2025
13.30
 4,923,800 13.39 13.44 13.16 65,100 318,200 -3.6
17/11/2025
13.39
 7,515,200 12.88 13.39 12.88 273,000 294,100 -0.3
14/11/2025
12.65
 4,001,200 12.65 12.83 12.60 84,900 35,300 0.7
13/11/2025
12.60
 3,691,600 12.69 12.83 12.60 24,400 379,900 -4.9
12/11/2025
12.69
 4,368,100 12.60 12.74 12.46 50,900 155,300 -1.4
11/11/2025
12.41
 3,571,000 12.37 12.55 12.23 87,000 95,300 -0.1
10/11/2025
12.28
 11,905,100 12.65 12.79 12.28 560,300 93,700 6.2
07/11/2025
12.93
 5,279,700 13.16 13.30 12.93 120,600 817,100 -9.8
06/11/2025
13.25
 4,546,900 13.21 13.48 13.11 392,300 57,600 4.8
05/11/2025
13.11
 3,355,900 13.30 13.39 13.11 65,600 352,000 -4.1
04/11/2025
13.39
 13,101,300 13.16 13.53 12.55 615,100 563,500 0.7
03/11/2025
13.11
 7,728,500 13.72 13.95 13.11 277,700 367,000 -1.4
31/10/2025
13.76
 5,228,100 13.95 14.23 13.72 388,800 565,600 -2.6
30/10/2025
13.90
 4,467,900 13.95 14.00 13.76 759,700 58,600 10.5
29/10/2025
13.86
 6,800,400 13.81 14.04 13.76 376,900 163,500 3.2
28/10/2025
13.58
 5,815,500 13.39 13.62 13.21 283,100 405,000 -1.7
27/10/2025
13.44
 4,078,700 13.62 13.72 13.34 113,200 504,900 -5.6
24/10/2025
13.44
 6,215,400 13.62 13.72 13.30 148,400 1,160,600 -14.7
23/10/2025
13.62
 6,496,500 13.76 14.14 13.62 92,800 1,110,200 -15.2
22/10/2025
13.76
 8,754,900 13.95 14.00 13.21 122,800 890,000 -11.2
21/10/2025
13.76
 14,625,900 13.67 14.04 13.11 1,043,400 1,544,800 -7.9
20/10/2025
13.62
 21,209,000 14.51 14.93 13.62 1,976,900 210,300 27.6
17/10/2025
14.60
 14,598,000 14.83 15.16 14.60 1,144,300 171,400 15.5
16/10/2025
14.74
 12,691,300 14.32 14.83 14.23 1,290,500 187,700 17.1
15/10/2025
14.27
 11,091,400 14.32 14.41 14.18 724,900 202,200 8.0
14/10/2025
14.32
 13,220,600 14.83 14.88 14.27 13,800 349,900 -5.3
13/10/2025
14.65
 10,203,500 14.41 14.79 14.37 282,700 273,000 0.2
10/10/2025
14.69
 9,211,500 14.55 15.02 14.55 240,800 410,100 -2.7
09/10/2025
14.51
 9,034,200 14.51 14.65 14.37 212,300 146,900 1.0
08/10/2025
14.41
 8,058,700 14.65 14.69 14.27 120,700 729,500 -9.5
07/10/2025
14.37
 10,807,900 14.60 14.83 14.37 263,600 2,240,200 -31.1
06/10/2025
14.51
 9,542,400 14.14 14.74 14.09 49,400 1,924,300 -29.1
03/10/2025
14.00
 16,017,300 14.23 14.32 14.00 1,021,200 814,200 3.1
02/10/2025
14.37
 14,063,700 15.07 15.07 14.37 559,700 1,192,200 -10.1
01/10/2025
15.02
 8,670,700 15.16 15.25 14.88 535,100 451,100 1.3
30/09/2025
15.16
 22,931,600 15.67 15.67 14.65 1,481,200 2,018,900 -9.2
29/09/2025
15.58
 22,310,200 15.58 16.13 15.16 2,184,600 1,147,000 17.0
26/09/2025
15.44
 26,749,100 15.53 16.13 15.44 1,375,200 114,300 21.2
25/09/2025
15.30
 43,551,800 14.55 15.30 14.37 2,821,800 743,800 33.9
24/09/2025
14.32
 9,200,100 14.00 14.32 13.76 1,226,400 17,200 18.4
23/09/2025
13.95
 4,570,500 14.00 14.14 13.81 48,800 97,700 -0.7
22/09/2025
13.90
 10,248,200 14.09 14.37 13.76 557,100 619,700 -1.1
19/09/2025
14.04
 5,464,300 14.09 14.18 13.95 13,000 531,600 -7.8
18/09/2025
14.09
 9,144,900 13.86 14.27 13.67 69,000 570,900 -7.6
17/09/2025
13.76
 10,620,400 14.14 14.23 13.76 95,900 620,600 -7.9
16/09/2025
14.18
 13,155,200 14.79 14.83 14.14 28,700 592,600 -8.8
15/09/2025
14.60
 15,762,000 14.32 14.65 14.23 601,200 815,100 -3.4
12/09/2025
14.09
 13,107,200 13.72 14.27 13.67 1,383,200 920,000 6.8
11/09/2025
13.53
 9,369,400 13.58 13.67 13.21 375,900 786,400 -5.9
10/09/2025
13.58
 5,603,400 13.76 13.90 13.58 106,700 475,200 -5.4
09/09/2025
13.72
 9,248,200 13.76 13.86 13.39 234,600 307,300 -1.1
08/09/2025
13.72
 15,361,000 14.18 14.27 13.72 445,300 972,000 -8.0
05/09/2025
14.27
 21,652,800 14.65 15.07 13.95 821,300 89,400 11.4
04/09/2025
14.51
 15,704,700 14.37 14.69 14.23 1,009,300 485,500 8.1
03/09/2025
14.18
 13,072,400 13.81 14.41 13.81 1,317,700 479,100 12.5
29/08/2025
13.76
 11,102,400 13.81 13.95 13.76 67,900 1,413,000 -20.0
28/08/2025
13.81
 8,270,200 13.76 14.00 13.67 144,100 829,100 -10.2
27/08/2025
13.72
 9,937,300 14.04 14.04 13.62 98,000 2,225,600 -31.7
26/08/2025
13.95
 11,149,200 13.21 14.00 13.21 881,900 583,000 4.3
25/08/2025
13.25
 17,659,700 14.37 14.41 13.16 586,400 4,864,500 -63.7
22/08/2025
14.04
 26,680,000 13.58 14.41 13.30 3,445,000 879,500 38.3
21/08/2025
13.95
 18,780,700 14.55 14.55 13.90 763,600 640,100 1.8
20/08/2025
14.32
 31,023,100 14.74 14.79 13.76 4,478,800 1,515,900 44.6

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