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)
13/09/2023
15.43
 36,190,900 14.45 15.43 14.40 878,600 40,900 14.3
12/09/2023
14.45
 9,830,100 13.91 14.45 13.82 66,900 2,300 1.0
11/09/2023
13.91
 9,386,100 14.18 14.45 13.87 500 15,400 -0.2
08/09/2023
14.18
 5,241,300 14.18 14.45 14.09 100,000 3,900 1.5
07/09/2023
14.18
 12,555,800 13.91 14.45 14.09 19,700 60,800 -0.7
06/09/2023
13.91
 5,860,100 13.91 13.91 13.69 25,600 29,000 -0.1
05/09/2023
13.91
 4,882,400 13.60 14.05 13.74 13,000 1,500 0.2
31/08/2023
13.60
 6,138,200 13.33 13.82 13.42 48,200 0 0.7
30/08/2023
13.33
 3,265,900 13.25 13.42 13.20 10,000 42,000 -0.5
29/08/2023
13.25
 4,917,000 13.20 13.51 13.25 6,300 22,700 -0.2
28/08/2023
13.20
 3,247,100 13.20 13.29 13.11 2,300 98,000 -1.4
25/08/2023
13.20
 3,859,000 13.11 13.47 13.11 55,100 28,900 0.4
24/08/2023
13.11
 4,483,500 12.84 13.11 12.80 115,800 0 1.7
23/08/2023
12.84
 2,833,800 12.84 13.16 12.84 4,200 0 0.1
22/08/2023
12.84
 6,882,900 12.80 12.93 12.13 58,100 40,000 0.2
21/08/2023
12.80
 6,526,100 13.11 13.38 12.58 5,400 4,300 0.0
18/08/2023
13.11
 14,273,400 14.09 14.14 13.11 71,700 22,800 0.7
17/08/2023
14.09
 9,692,200 14.18 14.45 14.05 22,000 7,700 0.2
16/08/2023
14.18
 6,156,300 14.32 14.36 14.14 72,300 0 1.2
15/08/2023
14.32
 5,009,100 14.36 14.63 14.32 7,500 1,000 0.1
14/08/2023
14.36
 6,374,600 14.00 14.49 14.05 29,000 37,300 -0.1
11/08/2023
14.00
 7,714,300 14.18 14.27 13.82 0 9,300 -0.1
10/08/2023
14.18
 6,588,000 14.32 14.40 14.18 7,200 0 0.1
09/08/2023
14.32
 7,127,800 14.49 14.49 14.27 1,000 0 0.0
08/08/2023
14.49
 5,677,500 14.67 14.81 14.45 1,000 20,800 -0.3
07/08/2023
14.67
 10,390,500 14.58 15.03 14.54 10,000 46,700 -0.6
04/08/2023
14.58
 10,217,900 14.32 14.72 14.27 129,200 79,800 0.8
03/08/2023
14.32
 8,057,600 14.36 14.67 14.23 600 14,100 -0.2
02/08/2023
14.36
 5,698,400 14.32 14.40 14.18 74,900 17,000 0.9
01/08/2023
14.32
 11,266,200 14.32 14.63 14.18 2,100 38,700 -0.6
31/07/2023
14.32
 5,172,500 14.23 14.63 14.27 24,300 91,500 -1.1
28/07/2023
14.23
 7,325,900 14.18 14.45 14.14 401,100 81,100 5.1
27/07/2023
14.18
 9,460,800 14.32 14.49 14.05 12,400 143,400 -2.1
26/07/2023
14.32
 6,742,000 14.40 14.49 14.27 605,500 69,400 8.7
25/07/2023
14.40
 8,282,000 14.58 14.58 14.32 428,600 92,800 5.4
24/07/2023
14.58
 14,304,800 14.14 14.81 14.18 14,100 61,000 -0.8
21/07/2023
14.14
 4,981,900 13.96 14.14 13.96 185,400 6,000 2.8
20/07/2023
13.96
 5,148,300 13.91 14.00 13.78 93,900 172,500 -1.2
19/07/2023
13.91
 5,248,900 14.09 14.14 13.87 100 82,400 -1.3
18/07/2023
14.09
 8,586,600 14.05 14.23 13.87 100,000 0 1.6
17/07/2023
14.05
 5,936,000 14.14 14.27 14.00 800 2,000 -0.0
14/07/2023
14.14
 8,581,800 14.18 14.27 14.00 41,200 119,900 -1.2
13/07/2023
14.18
 5,859,700 14.14 14.36 14.09 0 217,800 -3.5
12/07/2023
14.14
 10,445,400 13.82 14.54 14.00 41,800 29,800 0.2
11/07/2023
13.82
 6,982,600 13.91 14.23 13.74 63,800 40,400 0.4
10/07/2023
13.91
 6,701,300 13.96 14.14 13.87 13,000 1,300 0.2
07/07/2023
13.96
 7,848,500 13.69 14.05 13.60 215,400 4,900 3.3
06/07/2023
13.69
 8,055,400 13.78 13.78 13.51 559,300 0 8.6
05/07/2023
13.78
 5,381,600 13.74 14.09 13.74 104,000 102,000 0.0
04/07/2023
13.74
 5,637,500 13.69 13.82 13.56 2,000 5,100 -0.0
03/07/2023
13.69
 8,143,000 13.60 14.18 13.65 310,200 20,100 4.5
30/06/2023
13.60
 4,474,700 13.60 13.65 13.47 579,400 0 8.8
29/06/2023
13.60
 12,022,200 13.56 13.96 13.29 503,000 130,100 5.7
28/06/2023
13.56
 5,535,500 13.60 13.74 13.42 105,500 125,200 -0.3
27/06/2023
13.60
 12,676,200 13.25 13.82 13.29 606,000 52,300 8.4
26/06/2023
13.25
 10,412,600 13.33 13.42 12.75 400,000 62,000 5.0
23/06/2023
13.33
 7,615,100 13.33 13.60 13.25 46,600 6,900 0.6
22/06/2023
13.33
 11,721,300 13.33 13.47 13.20 125,200 130,600 -0.1
21/06/2023
13.33
 14,725,400 13.20 13.47 13.11 68,900 17,600 0.8
20/06/2023
13.20
 14,712,000 12.35 13.20 12.35 614,400 150,000 6.5
19/06/2023
12.35
 11,372,800 12.22 12.58 12.22 369,000 0 5.2
16/06/2023
12.22
 10,550,100 12.13 12.49 12.22 685,600 149,300 7.5
15/06/2023
12.13
 5,088,500 12.17 12.22 12.09 315,900 800 4.3
14/06/2023
12.17
 3,906,400 12.31 12.44 12.17 306,000 0 4.2
13/06/2023
12.31
 4,127,300 12.35 12.53 12.26 20,000 72,300 -0.7
12/06/2023
12.35
 6,466,400 12.31 12.67 12.17 20,000 286,400 -3.7
09/06/2023
12.31
 6,366,700 12.26 12.40 12.04 4,400 204,500 -2.7
08/06/2023
12.26
 10,154,600 12.75 12.84 12.26 35,900 255,700 -3.1
07/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/06/2023
12.75
 10,509,200 12.21 12.93 12.49 563,800 119,100 6.3
06/06/2023
12.21
 9,724,100 12.05 12.25 11.92 679,600 108,500 8.3
05/06/2023
12.05
 10,249,000 12.25 12.38 12.00 509,900 179,400 4.8
02/06/2023
12.25
 9,287,200 12.21 12.42 12.09 351,500 0 5.2
01/06/2023
12.21
 6,600,600 12.25 12.34 12.05 174,800 0 2.5
31/05/2023
12.25
 7,665,500 12.42 12.46 12.17 442,100 23,500 6.2
30/05/2023
12.42
 11,622,700 12.05 12.46 11.96 325,500 80,000 3.6
29/05/2023
12.05
 8,033,300 12.00 12.21 11.96 613,400 100 8.9
26/05/2023
12.00
 11,330,400 11.92 12.30 11.96 403,100 100,000 4.4
25/05/2023
11.92
 12,677,500 11.63 12.13 11.50 448,400 81,700 5.2
24/05/2023
11.63
 12,824,200 11.46 11.84 11.42 300,000 900 4.1
23/05/2023
11.46
 8,015,200 11.63 11.67 11.42 0 500 -0.0
22/05/2023
11.63
 16,005,500 10.96 11.75 11.13 69,300 0 1.0
19/05/2023
10.96
 3,803,300 10.96 11.00 10.84 1,400 0 0.0
18/05/2023
10.96
 3,493,800 10.92 11.04 10.88 0 0 0
17/05/2023
10.92
 6,026,600 11.13 11.21 10.88 60,200 49,300 0.1
16/05/2023
11.13
 7,331,300 11.09 11.42 11.09 100,000 0 1.4
15/05/2023
11.09
 6,154,100 11.34 11.54 11.09 18,500 52,200 -0.5
12/05/2023
11.34
 11,823,300 11.17 11.50 11.09 249,300 991,800 -10.1
11/05/2023
11.17
 5,972,600 11.17 11.29 11.09 100,000 700,000 -8.0
10/05/2023
11.17
 8,672,700 11.00 11.25 10.92 49,300 1,100,300 -13.9
09/05/2023
11.00
 7,025,200 10.84 11.13 10.88 2,700 628,700 -8.3
08/05/2023
10.84
 3,910,300 10.79 10.92 10.75 5,000 601,600 -7.8
05/05/2023
10.79
 2,453,700 10.92 11.04 10.79 0 300,000 -3.9
04/05/2023
10.92
 6,850,900 10.71 11.00 10.63 200 650,000 -8.5
28/04/2023
10.71
 2,576,500 10.75 10.84 10.67 5,100 200,000 -2.5
27/04/2023
10.75
 3,691,400 10.63 10.84 10.54 0 250,000 -3.2
26/04/2023
10.63
 2,302,000 10.54 10.63 10.42 20 7,000 -0.1
25/04/2023
10.54
 2,213,900 10.67 10.75 10.50 300 6,000 -0.1
24/04/2023
10.67
 2,880,800 10.54 10.79 10.54 200,000 0 2.6
21/04/2023
10.54
 3,817,500 10.75 10.84 10.42 160,000 2,000 2.0
20/04/2023
10.75
 2,030,100 10.75 10.79 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |