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)
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
02/05/2025
11.25
 6,598,300 11.38 11.38 11.20 100 51,400 -0.7
01/05/2025
10.14
 4,424,100 10.41 10.49 10.14 184,800 144,200 0.5
30/04/2025
8.24
 3,473,600 8.45 8.50 8.20 2,100 100 0.0
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
07/04/2025
11.07
 7,389,000 11.03 11.11 10.98 851,300 1,152,300 -3.7
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
26/03/2025
10.98
 4,364,900 10.98 11.11 10.89 448,400 900 5.6
25/03/2025
10.94
 4,179,000 11.07 11.07 10.89 38,600 51,000 -0.2
24/03/2025
10.94
 4,745,700 10.98 11.07 10.85 46,300 205,100 -1.9
21/03/2025
11.03
 2,700,400 11.07 11.16 10.98 38,700 6,600 0.4
20/03/2025
11.11
 5,122,000 11.16 11.20 10.94 13,600 39,200 -0.3
19/03/2025
11.11
 5,510,800 11.11 11.25 11.03 6,800 6,600 0.0
18/03/2025
11.07
 8,376,300 11.20 11.29 11.07 75,100 10,300 0.8
17/03/2025
11.11
 4,409,200 11.20 11.20 11.07 9,700 51,800 -0.5
14/03/2025
11.07
 8,415,000 11.07 11.16 10.94 47,000 646,200 -7.5
13/03/2025
11.07
 19,285,000 11.47 11.51 11.03 75,029 1,453,745 -17.7
12/03/2025
11.47
 7,468,300 11.69 11.73 11.47 92,500 108,200 -0.2
11/03/2025
11.65
 22,826,400 11.42 11.91 11.34 880,900 1,086,900 -2.8
10/03/2025
11.51
 14,937,100 11.25 11.60 11.25 1,741,600 19,700 22.3

Chính sách bảo mật | Điều khoản sử dụng |