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)
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
07/03/2025
11.25
 6,632,500 11.34 11.42 11.25 122,000 79,700 0.5
06/03/2025
11.34
 5,742,400 11.20 11.34 11.11 12,100 56,400 -0.6
05/03/2025
11.16
 6,780,000 11.42 11.47 11.16 55,000 23,400 0.4
04/03/2025
11.42
 9,864,100 11.25 11.42 11.20 803,300 276,100 6.7
03/03/2025
11.25
 6,917,500 11.25 11.34 11.16 319,500 186,500 1.7
28/02/2025
11.20
 7,557,000 11.38 11.38 11.16 142,900 472,900 -4.2
27/02/2025
11.38
 11,188,600 11.47 11.47 11.16 300 629,400 -8.0
26/02/2025
11.42
 7,381,900 11.56 11.65 11.42 100 221,700 -2.9
25/02/2025
11.56
 9,996,000 11.47 11.60 11.42 1,015,100 600,000 5.4
24/02/2025
11.42
 5,581,900 11.51 11.51 11.34 6,900 254,300 -3.2
21/02/2025
11.47
 11,986,200 11.38 11.73 11.29 931,700 789,200 1.9
20/02/2025
11.38
 7,344,600 11.60 11.60 11.34 0 213,800 -2.8
19/02/2025
11.51
 11,307,600 11.38 11.60 11.38 263,500 433,600 -2.2
18/02/2025
11.34
 7,475,000 11.47 11.51 11.34 392,900 377,800 0.2
17/02/2025
11.34
 9,051,700 11.42 11.65 11.34 385,500 515,500 -1.7
14/02/2025
11.42
 10,737,500 11.56 11.60 11.34 600 765,800 -9.9
13/02/2025
11.51
 5,735,900 11.51 11.51 11.38 6,000 282,700 -3.6
12/02/2025
11.51
 16,844,200 11.25 11.69 11.25 213,100 349,900 -1.7
11/02/2025
11.25
 6,665,600 11.16 11.42 11.11 302,600 212,100 1.1
10/02/2025
11.11
 6,736,600 11.16 11.29 11.03 305,100 222,900 1.0
07/02/2025
11.11
 12,310,200 11.25 11.51 11.11 302,100 827,200 -6.7
06/02/2025
11.25
 6,404,500 11.25 11.34 11.11 126,700 146,700 -0.3
05/02/2025
11.25
 6,598,300 11.38 11.38 11.20 100 51,400 -0.7
04/02/2025
11.29
 14,495,700 11.11 11.47 11.11 654,100 147,900 6.4
24/01/2025
10.85
 5,676,600 10.98 11.03 10.85 1,200 546,900 -6.7
23/01/2025
10.98
 8,456,900 10.89 11.07 10.85 308,700 3,006,800 -33.3
22/01/2025
10.89
 8,132,900 10.94 11.03 10.80 285,800 2,409,200 -26.2
21/01/2025
10.98
 10,371,200 11.03 11.11 10.80 1,131,400 2,723,600 -19.7
20/01/2025
10.98
 6,228,300 11.20 11.25 10.94 95,800 459,500 -4.6
17/01/2025
11.16
 9,503,900 11.11 11.29 11.03 531,900 12,900 6.6
16/01/2025
11.16
 8,552,900 11.11 11.20 10.94 413,400 268,900 1.8
15/01/2025
11.07
 22,423,000 10.41 11.16 10.36 1,062,300 421,500 7.8
14/01/2025
10.45
 4,803,000 10.54 10.63 10.36 105,900 224,100 -1.4
13/01/2025
10.45
 7,302,100 10.23 10.63 10.14 222,700 662,700 -5.3
10/01/2025
10.23
 7,366,100 10.14 10.45 10.10 43,800 161,300 -1.4
09/01/2025
10.10
 2,454,700 10.19 10.32 10.05 16,100 128,900 -1.3
08/01/2025
10.23
 2,293,000 10.05 10.27 10.05 55,800 51,700 0.0
07/01/2025
10.10
 4,271,800 10.23 10.45 10.01 197,100 266,700 -0.8
06/01/2025
10.27
 5,618,400 10.19 10.54 10.19 592,500 287,900 3.5
03/01/2025
10.14
 4,424,100 10.41 10.49 10.14 184,800 144,200 0.5
02/01/2025
10.36
 1,963,600 10.32 10.41 10.32 199,900 31,800 2.0
31/12/2024
10.32
 2,288,200 10.45 10.49 10.27 195,300 8,500 2.2
30/12/2024
10.45
 5,640,400 10.49 10.72 10.45 113,700 167,300 -0.7
27/12/2024
10.45
 5,375,800 10.36 10.54 10.19 641,100 0 7.5
26/12/2024
10.32
 4,004,500 10.36 10.58 10.27 193,200 309,700 -1.4
25/12/2024
10.36
 14,071,000 9.70 10.36 9.70 716,400 91,800 7.2
24/12/2024
9.70
 1,546,300 9.79 9.79 9.61 0 0 0
23/12/2024
9.74
 2,189,100 9.83 9.88 9.74 2,500 45,600 -0.5
20/12/2024
9.65
 1,225,800 9.70 9.74 9.61 0 73,500 -0.8
19/12/2024
9.65
 2,742,500 9.70 9.74 9.61 6,700 123,900 -1.3
18/12/2024
9.79
 1,885,100 9.74 9.83 9.70 7,500 137,100 -1.4
17/12/2024
9.74
 2,077,100 9.83 9.88 9.70 23,000 26,300 0.0
16/12/2024
9.83
 1,631,700 9.83 9.92 9.74 22,300 48,500 -0.3
13/12/2024
9.83
 2,482,400 10.01 10.01 9.83 5,600 90,700 -1.0
12/12/2024
10.01
 1,417,400 10.10 10.10 10.01 162,900 34,600 1.5
11/12/2024
10.01
 2,111,000 10.05 10.19 9.96 42,600 64,710 -0.3
10/12/2024
10.05
 2,062,300 10.05 10.14 10.05 55,000 22,100 0.4
09/12/2024
10.05
 2,494,300 10.05 10.14 10.01 251,100 400 2.9
06/12/2024
10.01
 3,140,100 10.14 10.19 9.96 0 173,200 -2.0
05/12/2024
10.05
 3,846,000 9.83 10.05 9.70 128,900 73,500 0.6
04/12/2024
9.83
 2,611,400 10.10 10.14 9.83 81,300 30,100 0.6
03/12/2024
10.05
 1,896,400 10.10 10.10 10.01 2,100 40,900 -0.4
02/12/2024
10.05
 7,101,000 9.74 10.23 9.74 354,600 137,300 2.4
29/11/2024
9.70
 1,282,700 9.79 9.79 9.65 43,100 71,300 -0.3
28/11/2024
9.70
 1,364,500 9.74 9.83 9.65 40,400 11,700 0.3
27/11/2024
9.70
 1,725,900 9.74 9.83 9.65 23,000 115,700 -1.0
26/11/2024
9.79
 1,924,000 9.74 9.88 9.74 63,000 19,600 0.5
25/11/2024
9.74
 1,485,500 9.79 9.83 9.65 2,600 98,200 -1.1
22/11/2024
9.74
 4,318,400 9.61 9.92 9.61 571,400 229,700 3.8
21/11/2024
9.65
 1,210,900 9.57 9.70 9.57 400,000 53,800 3.8
20/11/2024
9.57
 3,490,300 9.43 9.74 9.34 981,700 16,900 10.4
19/11/2024
9.39
 1,993,400 9.52 9.65 9.34 363,100 36,000 3.5
18/11/2024
9.52
 2,361,900 9.48 9.57 9.39 238,700 38,800 2.1
15/11/2024
9.48
 3,199,600 9.74 9.74 9.48 110,400 89,400 0.2
14/11/2024
9.74
 2,918,100 10.05 10.05 9.70 23,300 100,400 -0.9
13/11/2024
10.01
 2,203,200 10.14 10.14 9.88 17,600 75,700 -0.7
12/11/2024
10.10
 2,571,500 10.10 10.23 10.05 248,100 106,600 1.6
11/11/2024
10.05
 3,325,100 9.96 10.10 9.88 319,200 21,400 3.3
08/11/2024
10.01
 1,816,800 10.10 10.14 10.01 301,200 93,600 2.3
07/11/2024
10.10
 1,989,600 10.19 10.23 10.05 300 51,800 -0.6
06/11/2024
10.14
 1,942,500 9.96 10.14 9.92 185,200 0 2.1
05/11/2024
9.92
 1,583,800 9.92 10.01 9.88 100 9,200 -0.1
04/11/2024
9.88
 6,919,000 10.32 10.32 9.83 19,900 536,900 -5.8
01/11/2024
10.32
 2,432,800 10.36 10.41 10.27 7,200 50,400 -0.5
31/10/2024
10.36
 1,737,300 10.49 10.49 10.36 300 400 0.0
30/10/2024
10.45
 3,017,000 10.32 10.58 10.32 122,400 0 1.4
29/10/2024
10.32
 1,654,300 10.36 10.45 10.32 22,500 0 0.3

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