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)
19/08/2025
14.79
 25,459,900 15.20 15.62 14.74 258,700 2,227,700 -32.4
18/08/2025
14.65
 30,827,400 14.09 14.65 14.04 1,757,000 269,500 23.0
15/08/2025
13.72
 20,291,600 13.86 14.32 13.58 1,508,300 1,155,500 5.1
14/08/2025
13.76
 21,046,900 14.09 14.14 13.58 1,472,400 2,586,300 -16.7
13/08/2025
13.95
 20,581,700 14.14 14.41 13.62 869,000 701,400 2.2
12/08/2025
14.00
 32,833,700 13.90 14.18 13.34 1,010,700 3,355,800 -34.8
11/08/2025
13.62
 21,374,700 12.97 13.62 12.97 2,517,100 51,800 35.2
08/08/2025
12.74
 17,593,700 13.02 13.11 12.51 600,200 2,230,300 -22.7
07/08/2025
12.88
 30,104,900 12.41 12.93 12.18 1,872,800 1,366,900 6.6
06/08/2025
12.28
 11,117,800 12.37 12.41 12.18 493,200 172,500 4.2
05/08/2025
12.23
 31,983,900 12.28 12.55 11.90 5,235,400 514,700 62.8
04/08/2025
12.09
 9,694,100 12.00 12.18 11.95 629,900 124,400 6.6
01/08/2025
11.90
 13,248,100 11.90 12.28 11.81 824,100 1,086,300 -3.5
31/07/2025
11.90
 11,268,400 11.72 11.90 11.48 736,700 526,900 2.5
30/07/2025
11.58
 15,456,300 11.72 11.86 11.39 249,200 2,652,200 -30.1
29/07/2025
11.67
 39,381,900 12.65 12.65 11.67 1,020,100 3,205,800 -28.5
28/07/2025
12.51
 19,319,800 12.32 12.55 12.18 449,500 226,300 3.0
25/07/2025
12.23
 14,981,300 12.14 12.46 12.09 1,955,000 574,200 18.2
24/07/2025
12.04
 10,941,900 12.28 12.32 11.95 19,800 1,231,100 -15.9
23/07/2025
12.23
 21,384,800 12.18 12.65 12.14 1,034,200 1,561,200 -7.0
22/07/2025
12.09
 13,348,500 11.76 12.09 11.72 1,246,600 464,800 9.9
21/07/2025
11.95
 11,544,300 12.14 12.18 11.90 731,700 1,106,100 -4.9
18/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
18/07/2025
12.00
 13,050,400 12.37 12.37 11.90 12,000 621,500 -7.9
17/07/2025
12.09
 29,670,500 12.00 12.31 11.87 1,890,100 1,440,300 6.1
16/07/2025
11.87
 28,520,800 11.38 12.04 11.38 4,453,500 104,900 57.1
15/07/2025
11.42
 13,653,900 11.65 11.65 11.38 97,400 294,800 -2.6
14/07/2025
11.51
 14,922,200 11.29 11.60 11.07 1,917,700 572,900 17.2
11/07/2025
11.20
 9,155,600 11.34 11.38 11.16 106,900 945,600 -10.7
10/07/2025
11.34
 12,606,200 11.38 11.56 11.25 252,100 2,245,800 -25.5
09/07/2025
11.29
 14,756,600 11.34 11.42 11.20 681,900 1,571,600 -11.3
08/07/2025
11.25
 8,771,300 11.34 11.38 11.16 312,000 400,400 -1.2
07/07/2025
11.25
 11,171,500 11.11 11.25 11.07 1,634,200 1,000 20.6
04/07/2025
11.07
 7,389,000 11.03 11.11 10.98 851,300 1,152,300 -3.7
03/07/2025
10.98
 10,418,200 11.03 11.16 10.94 232,500 232,500 0.0
02/07/2025
10.98
 6,050,900 10.98 11.11 10.94 13,400 1,112,900 -13.7
01/07/2025
11.03
 13,463,200 11.11 11.38 11.03 827,700 129,200 8.8
30/06/2025
10.94
 4,610,600 10.98 11.03 10.89 156,500 213,300 -0.7
27/06/2025
10.94
 4,692,800 11.03 11.07 10.94 37,600 0 0.5
26/06/2025
10.98
 4,445,200 11.11 11.11 10.89 18,300 146,100 -1.6
25/06/2025
11.03
 16,940,000 11.07 11.34 11.03 851,100 431,200 5.3
24/06/2025
10.98
 5,190,700 10.98 11.03 10.85 14,700 199,200 -2.3
23/06/2025
10.94
 8,320,300 10.72 11.07 10.63 64,100 951,600 -10.9
20/06/2025
10.80
 4,632,100 10.85 10.89 10.76 10,500 350,800 -4.2
19/06/2025
10.80
 2,887,100 10.94 10.94 10.80 12,000 54,900 -0.5
18/06/2025
10.89
 8,149,900 10.94 11.16 10.89 426,200 94,100 4.1
17/06/2025
10.89
 5,875,800 10.89 10.94 10.80 918,100 2,000 11.2
16/06/2025
10.80
 4,055,600 10.63 10.89 10.58 509,200 6,500 6.1
13/06/2025
10.67
 10,512,500 10.76 10.85 10.58 187,200 216,000 -0.3
12/06/2025
10.89
 5,289,700 10.85 10.98 10.80 1,500 530,200 -6.5
11/06/2025
10.76
 3,693,700 10.85 10.85 10.72 5,100 356,400 -4.3
10/06/2025
10.76
 5,766,000 10.76 10.89 10.67 119,100 0 -9.2
09/06/2025
10.76
 8,509,400 10.94 10.98 10.72 44,420 0 -12.9
06/06/2025
10.94
 7,807,500 11.20 11.25 10.94 3,100 0 -10.1
05/06/2025
11.25
 20,296,100 11.20 11.65 11.20 1,420,442 0 -0.4
04/06/2025
11.11
 10,381,500 11.03 11.20 11.03 1,784,400 0 21.9
03/06/2025
11.03
 8,116,500 11.07 11.16 10.98 773,400 0 7.9
02/06/2025
10.98
 6,892,700 10.76 11.03 10.72 194,711 0 -0.1
30/05/2025
10.76
 5,556,200 10.89 10.94 10.76 124,700 0 -4.2
29/05/2025
10.89
 5,908,300 11.03 11.07 10.89 22,400 0 -6.4
28/05/2025
10.98
 8,238,100 11.25 11.25 10.98 49,300 0 -4.1
27/05/2025
11.16
 18,455,800 10.85 11.25 10.85 1,739,900 128,300 20.1
26/05/2025
10.80
 7,346,400 10.85 10.85 10.45 579,361 0 -0.3
23/05/2025
10.76
 6,478,300 10.85 10.98 10.76 222,600 176,500 0.6
22/05/2025
10.85
 8,481,400 11.07 11.07 10.80 33 0 -16.5
21/05/2025
11.03
 15,181,100 10.76 11.11 10.67 1,040,500 0 -2.2
20/05/2025
10.72
 6,132,500 10.80 10.94 10.72 249,800 0 -4.7
19/05/2025
10.76
 7,670,500 10.76 10.94 10.72 436,100 0 2.6
16/05/2025
10.80
 6,694,300 11.03 11.03 10.76 45,779 0 -19.3
15/05/2025
10.98
 17,102,300 10.80 11.03 10.67 1,891,300 0 9.0
14/05/2025
10.76
 4,966,800 10.76 10.89 10.67 222,600 320,200 -1.2
13/05/2025
10.76
 5,417,100 10.76 10.80 10.63 427,200 54,300 4.5
12/05/2025
10.67
 4,156,900 10.72 10.76 10.54 79,500 38,700 0.5
09/05/2025
10.63
 8,082,300 10.80 11.07 10.63 366,000 1,527,600 -14.2
08/05/2025
10.76
 5,571,100 10.85 10.89 10.67 321,400 480,300 -2.0
07/05/2025
10.76
 5,346,700 10.63 10.85 10.63 1,317,900 26,200 15.7
06/05/2025
10.72
 6,767,400 10.80 10.89 10.72 278,800 102,000 2.2
05/05/2025
10.72
 4,669,600 10.67 10.76 10.45 1,163,003 0 14.0
29/04/2025
10.45
 3,145,100 10.58 10.58 10.41 90,700 5,400 1.0
28/04/2025
10.45
 2,704,100 10.63 10.67 10.45 48,400 144,000 -1.1
25/04/2025
10.54
 7,785,400 10.63 10.94 10.49 100 1,298,800 -15.7
24/04/2025
10.58
 3,929,600 10.76 10.76 10.45 214,700 262,200 -0.6
23/04/2025
10.72
 7,988,300 10.72 10.85 10.49 2,289,500 99,600 26.4
22/04/2025
10.36
 13,634,700 10.45 10.54 9.83 3,862,800 475,300 39.1
21/04/2025
10.54
 6,119,000 10.49 10.67 10.36 538,600 887,300 -4.2
18/04/2025
10.49
 7,581,300 10.54 10.67 10.45 141,300 315,400 -2.1
17/04/2025
10.49
 3,434,900 10.45 10.54 10.32 70,600 94,400 -0.3
16/04/2025
10.49
 5,318,700 10.54 10.58 10.41 483,600 149,600 3.9
15/04/2025
10.45
 12,952,900 10.27 10.76 10.10 1,049,500 634,300 4.7
14/04/2025
10.32
 7,659,300 10.27 10.45 10.19 305,600 641,500 -3.9
11/04/2025
10.10
 12,379,000 10.01 10.10 9.70 185,900 777,900 -6.7
10/04/2025
9.48
 511,400 9.48 9.48 9.48 0 600 0.0
09/04/2025
8.86
 10,225,300 8.61 9.48 8.61 1,464,900 281,200 11.9
08/04/2025
9.26
 9,479,400 9.48 9.83 9.26 102,400 104,100 0.0
04/04/2025
9.92
 12,230,200 9.43 10.19 9.43 276,100 182,700 1.0
03/04/2025
10.10
 11,935,900 10.36 10.58 10.10 295,700 1,017,000 -8.6
02/04/2025
10.85
 3,806,200 10.89 11.07 10.85 104,300 67,700 0.4
01/04/2025
10.85
 1,666,100 10.89 10.94 10.76 5,000 92,100 -1.1
31/03/2025
10.80
 6,387,600 10.67 10.94 10.58 936,300 298,500 7.7
28/03/2025
10.72
 6,660,600 10.94 10.98 10.72 9,300 345,000 -4.1
27/03/2025
10.94
 1,890,700 10.98 11.07 10.94 500 2,000 0.0

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