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)
19/04/2023
10.75
 2,764,200 11.04 11.04 10.71 100 500 -0.0
18/04/2023
11.04
 4,036,600 10.71 11.09 10.71 0 62,900 -0.8
17/04/2023
10.71
 2,543,300 10.67 10.75 10.63 700 68,000 -0.9
14/04/2023
10.67
 5,909,100 10.92 11.04 10.67 500 3,600 -0.0
13/04/2023
10.92
 3,195,100 10.96 11.09 10.92 0 0 -0.9
12/04/2023
10.96
 5,439,700 11.00 11.17 10.88 0 66,300 -0.9
11/04/2023
11.00
 5,730,800 10.79 11.00 10.75 600 67,800 -0.9
10/04/2023
10.79
 13,795,500 11.21 11.29 10.79 900 69,600 -0.9
07/04/2023
11.21
 5,673,700 11.25 11.29 11.17 28,610 0 0.4
06/04/2023
11.25
 14,579,400 11.42 11.80 11.25 0 0 -0.8
05/04/2023
11.42
 10,346,200 11.59 11.67 11.29 0 56,800 -0.8
04/04/2023
11.59
 12,702,300 11.67 12.09 11.59 34,200 0 0.5
03/04/2023
11.67
 10,291,300 11.21 11.67 11.21 27,700 154,300 -1.8
31/03/2023
11.21
 5,545,700 11.17 11.21 11.00 6,800 5,900 0.0
30/03/2023
11.17
 6,542,400 11.34 11.63 11.17 34,700 153,000 -1.6
29/03/2023
11.34
 4,897,400 11.29 11.46 11.21 1,000 0 0.0
28/03/2023
11.29
 13,761,000 11.13 11.67 11.00 54,500 120,000 -0.9
27/03/2023
11.13
 5,443,200 10.96 11.21 10.96 64,000 50,300 0.2
24/03/2023
10.96
 5,872,200 10.92 11.17 10.96 51,400 11,000 0.5
23/03/2023
10.92
 2,473,100 10.84 10.92 10.75 0 0 0
22/03/2023
10.84
 4,819,400 10.88 11.21 10.84 0 10,000 -0.1
21/03/2023
10.88
 3,783,000 10.71 11.00 10.63 0 2,000 0.7
20/03/2023
10.71
 5,740,900 10.84 11.17 10.67 0 2,800 -0.0
17/03/2023
10.84
 3,388,600 10.92 11.09 10.84 45,400 0 0.6
16/03/2023
10.92
 1,861,200 11.21 11.21 10.88 500 18,800 -0.2
15/03/2023
11.21
 5,652,900 10.71 11.21 10.92 71,600 100 1.0
14/03/2023
10.71
 7,911,300 11.04 11.17 10.54 2,600 35,800 -0.4
13/03/2023
11.04
 6,942,000 11.09 11.09 10.84 900 339,900 -4.5
10/03/2023
11.09
 7,880,000 11.42 11.42 11.09 32,200 109,800 -1.0
09/03/2023
11.42
 6,165,200 11.59 11.71 11.34 4,500 141,600 -1.9
08/03/2023
11.59
 12,649,900 11.09 11.59 10.92 148,000 161,100 -0.2
07/03/2023
11.09
 5,032,800 10.88 11.13 10.79 1,700 39,800 -0.5
06/03/2023
10.88
 4,494,400 10.88 11.34 10.84 11,600 0 0.2
03/03/2023
10.88
 7,637,200 10.84 11.21 10.75 73,900 78,100 -0.1
02/03/2023
10.84
 5,704,400 10.88 11.25 10.84 1,500 117,200 -1.5
01/03/2023
10.88
 6,688,300 10.17 10.88 9.96 283,300 117,500 2.2
28/02/2023
10.17
 4,713,300 10.46 10.75 10.17 0 208,100 -2.5
27/02/2023
10.46
 6,421,900 10.79 10.84 10.34 204,000 45,000 2.0
24/02/2023
10.79
 3,986,400 11.25 11.34 10.79 101,000 44,700 0.7
23/02/2023
11.25
 12,091,000 11.13 11.29 10.42 26,100 270,000 -3.3
22/02/2023
11.13
 12,433,100 11.34 11.96 10.92 442,800 0 5.9
21/02/2023
11.34
 14,754,400 11.34 12.09 11.17 105,200 290,900 -2.5
20/02/2023
11.34
 8,236,900 11.13 11.42 11.13 9,600 293,200 -3.9
17/02/2023
11.13
 11,463,500 10.96 11.38 10.71 25,100 126,200 -1.3
16/02/2023
10.96
 5,849,500 10.71 11.04 10.71 126,600 38,700 1.2
15/02/2023
10.71
 12,601,600 10.04 10.71 10.04 260,600 300,000 -0.5
14/02/2023
10.04
 3,522,300 9.79 10.21 9.88 282,100 37,400 2.9
13/02/2023
9.79
 7,130,700 10.21 10.21 9.59 111,500 142,700 -0.4
10/02/2023
10.21
 4,718,700 10.54 10.54 10.17 300 0 0.0
09/02/2023
10.54
 5,539,500 10.38 10.79 10.38 0 68,900 -0.9
08/02/2023
10.38
 7,237,600 10.04 10.67 9.75 425,982 10,900 5.2
07/02/2023
10.04
 9,578,300 10.79 10.92 10.04 10,000 50,000 -0.5
06/02/2023
10.79
 5,248,200 10.88 11.09 10.59 0 1,300 -0.0
03/02/2023
10.88
 9,564,400 10.17 10.88 10.25 1,600 804,100 -10.5
02/02/2023
10.17
 8,031,800 10.54 10.67 9.96 10,000 130,700 -1.5
01/02/2023
10.54
 9,460,600 11.34 11.50 10.54 1,200 126,100 -1.6
31/01/2023
11.34
 7,924,400 10.92 11.38 10.75 25,100 0 0.3
30/01/2023
10.92
 10,452,000 11.13 11.63 10.71 24,500 5,000 0.3
27/01/2023
11.13
 9,752,900 10.50 11.21 10.67 122,200 623,100 -6.7
19/01/2023
10.50
 6,824,500 10.54 10.75 10.29 23,500 5,000 0.2
18/01/2023
10.54
 8,378,300 10.42 10.92 10.42 23,600 803,300 -9.9
17/01/2023
10.42
 5,550,700 9.75 10.42 9.92 6,400 10 0.1
16/01/2023
9.75
 6,671,600 9.13 9.75 9.13 849,700 10 9.9
13/01/2023
9.13
 4,736,100 9.17 9.42 9.09 11,500 1,000 0.1
12/01/2023
9.17
 4,167,700 9.00 9.34 8.88 100 170,000 -1.9
11/01/2023
9.00
 6,452,300 9.09 9.34 9.00 1,100 2,900 -0.0
10/01/2023
9.09
 7,352,100 8.50 9.09 8.46 1,550 3,100 -0.0
09/01/2023
8.50
 2,719,500 8.54 8.79 8.50 4,100 41,100 -0.4
06/01/2023
8.54
 3,698,800 8.84 9.09 8.50 2,000 17,100 -0.2
05/01/2023
8.84
 5,046,700 8.75 9.04 8.59 48,500 48,200 0.0
04/01/2023
8.75
 11,192,500 8.38 8.96 8.59 500 77,200 -0.8
03/01/2023
8.38
 2,703,300 7.85 8.38 8.18 11,200 33,400 -0.2
30/12/2022
7.85
 3,564,400 7.46 7.92 7.49 50,200 40,400 0.1
29/12/2022
7.46
 2,316,000 7.23 7.54 7.23 60,100 7,800 0.5
28/12/2022
7.23
 957,500 7.25 7.34 7.19 0 0 0.4
27/12/2022
7.25
 1,280,200 6.99 7.25 6.96 46,500 5,800 0.4
26/12/2022
6.99
 2,607,800 7.34 7.58 6.99 9,100 1,100 0.1
23/12/2022
7.34
 1,096,900 7.39 7.54 7.26 10,000 17,300 -0.1
22/12/2022
7.39
 1,349,100 7.34 7.51 7.25 2,500 200 0.0
21/12/2022
7.34
 2,435,700 7.55 7.66 7.06 49,300 70,200 -0.2
20/12/2022
7.55
 3,581,400 7.84 7.84 7.34 3,320,100 25,100 29.9
19/12/2022
7.84
 3,778,600 8.06 8.24 7.84 3,500 14,900 -0.1
16/12/2022
8.06
 4,199,400 7.77 8.14 7.59 69,000 13,300 0.5
15/12/2022
7.77
 1,892,800 7.75 8.00 7.71 25,200 27,300 -0.0
14/12/2022
7.75
 2,959,500 7.67 7.99 7.75 10,200 60,300 -0.5
13/12/2022
7.67
 2,482,400 7.67 7.79 7.25 4,600 56,100 -0.5
12/12/2022
7.67
 4,379,700 7.67 8.16 7.59 700 61,600 -0.6
09/12/2022
7.67
 4,604,800 7.17 7.67 7.12 100,500 1,400 0.9
08/12/2022
7.17
 2,167,300 6.96 7.42 7.07 84,100 0 0.7
07/12/2022
6.96
 2,782,800 7.35 7.35 6.90 203,500 38,100 1.4
06/12/2022
7.35
 4,647,500 7.90 7.90 7.35 118,100 59,500 0.5
05/12/2022
7.90
 4,162,600 7.65 8.10 7.68 29,100 18,200 0.1
02/12/2022
7.65
 3,449,800 7.43 7.71 7.17 39,400 0 0.4
01/12/2022
7.43
 4,307,700 7.43 7.90 7.25 87,500 8,800 0.7
30/11/2022
7.43
 3,074,200 7.39 7.50 7.09 281,400 29,700 2.2
29/11/2022
7.39
 3,218,300 7.19 7.50 6.92 40,000 48,800 -0.1
28/11/2022
7.19
 3,582,500 6.72 7.19 6.92 0 2,900 -0.0
25/11/2022
6.72
 1,515,300 6.29 6.72 6.43 29,700 1,100 0.2
24/11/2022
6.29
 1,553,400 6.26 6.38 5.99 49,800 12,100 0.3
23/11/2022
6.26
 1,703,000 6.69 6.75 6.26 22,000 36,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |