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)
18/10/2024
10.54
 3,276,100 10.63 10.72 10.54 3,400 40,300 -0.4
17/10/2024
10.63
 4,272,900 10.58 10.63 10.41 900 412,300 -4.9
16/10/2024
10.58
 3,029,400 10.76 10.76 10.54 700 12,600 -0.1
15/10/2024
10.67
 4,614,000 10.80 10.94 10.63 19,600 163,800 -1.8
14/10/2024
10.85
 7,510,600 10.76 10.98 10.67 519,900 1,200 6.3
11/10/2024
10.63
 3,773,900 10.58 10.76 10.54 53,800 14,500 0.5
10/10/2024
10.58
 2,871,700 10.72 10.80 10.58 28,000 0 0.3
09/10/2024
10.67
 4,189,000 10.63 10.80 10.58 13,400 700 0.2
08/10/2024
10.54
 2,829,300 10.49 10.63 10.45 61,300 700 0.7
07/10/2024
10.45
 3,789,000 10.58 10.63 10.45 300 338,900 -4.0
04/10/2024
10.54
 3,597,700 10.58 10.67 10.54 0 329,900 -3.9
03/10/2024
10.58
 9,773,400 10.89 10.98 10.54 800 734,200 -8.9
02/10/2024
10.80
 5,091,000 11.03 11.03 10.80 14,000 388,800 -4.6
01/10/2024
11.07
 12,027,300 10.80 11.29 10.80 616,800 140,000 5.8
30/09/2024
10.76
 5,831,300 10.72 10.89 10.67 743,100 43,100 8.5
27/09/2024
10.72
 5,037,300 10.76 10.89 10.67 120,500 26,500 1.1
26/09/2024
10.72
 7,788,900 10.89 11.07 10.72 50,000 362,000 -3.8
25/09/2024
10.85
 7,088,500 10.76 10.98 10.76 628,900 65,500 6.9
24/09/2024
10.76
 2,811,200 10.76 10.85 10.67 0 124,700 -1.5
23/09/2024
10.72
 6,372,700 10.63 10.98 10.63 545,600 172,800 4.6
20/09/2024
10.67
 3,659,500 10.85 10.85 10.67 4,200 45,600 -0.5
19/09/2024
10.76
 5,866,100 10.54 10.89 10.49 434,400 55,400 4.5
18/09/2024
10.54
 3,028,200 10.63 10.67 10.49 23,800 51,400 -0.3
17/09/2024
10.63
 4,494,000 10.27 10.63 10.23 164,800 114,200 0.6
16/09/2024
10.27
 3,275,700 10.45 10.58 10.27 64,600 9,400 0.6
13/09/2024
10.49
 3,052,400 10.41 10.54 10.36 134,400 164,300 -0.3
12/09/2024
10.41
 2,488,400 10.54 10.54 10.41 22,000 33,200 -0.1
11/09/2024
10.41
 4,938,800 10.32 10.54 10.27 330,400 199,100 1.6
10/09/2024
10.45
 5,405,500 10.80 10.80 10.45 6,200 170,400 -2.0
09/09/2024
10.72
 4,622,500 10.80 10.98 10.67 36,600 468,400 -5.3
06/09/2024
10.89
 6,407,800 10.67 11.07 10.67 190,300 47,300 1.7
05/09/2024
10.76
 5,074,500 11.07 11.07 10.72 101,200 124,300 -0.3
04/09/2024
11.03
 12,305,400 10.32 11.07 10.27 753,800 278,200 5.7
03/09/2024
13.46
 8,250,300 13.82 13.82 13.42 17,500 238,700 -3.4
02/09/2024
13.77
 5,222,000 13.73 13.82 13.64 27,100 100,000 -1.1
30/08/2024
10.41
 2,765,500 10.36 10.54 10.36 87,300 14,700 0.9
29/08/2024
10.36
 2,453,200 10.41 10.54 10.36 524,500 155,100 4.4
28/08/2024
10.41
 3,746,500 10.54 10.54 10.27 101,600 24,400 0.9
27/08/2024
10.49
 3,549,900 10.54 10.58 10.41 135,600 20,800 1.4
26/08/2024
10.58
 3,461,200 10.80 10.85 10.58 94,400 100 1.1
23/08/2024
10.63
 5,027,900 10.49 10.67 10.41 265,400 61,800 2.4
22/08/2024
10.58
 3,407,600 10.80 10.80 10.54 23,400 20,800 0.0
21/08/2024
10.76
 5,561,200 10.63 10.98 10.63 421,500 142,300 3.4
20/08/2024
10.67
 6,432,100 10.41 10.80 10.32 98,800 217,000 -1.4
19/08/2024
10.36
 5,246,500 10.58 10.72 10.36 9,300 57,800 -0.6
16/08/2024
10.49
 6,840,300 10.32 10.54 10.27 6,100 86,500 -0.9
15/08/2024
10.23
 7,258,500 9.88 10.41 9.88 890,900 211,400 7.8
14/08/2024
9.88
 2,732,300 10.10 10.10 9.83 2,200 87,200 -1.0
13/08/2024
10.01
 4,370,200 10.10 10.10 9.83 53,100 296,200 -2.7
12/08/2024
10.05
 5,958,900 9.65 10.19 9.61 640,300 52,000 6.6
09/08/2024
9.65
 3,074,400 9.79 9.79 9.48 23,900 572,900 -5.9
08/08/2024
9.52
 9,456,100 8.95 9.52 8.90 391,800 504,300 -1.2
07/08/2024
8.90
 2,514,400 9.17 9.17 8.86 71,800 671,700 -6.1
06/08/2024
8.95
 2,863,600 8.90 9.08 8.69 191,400 509,800 -3.2
05/08/2024
8.86
 6,716,800 9.30 9.43 8.86 21,200 509,800 -5.0
02/08/2024
9.52
 4,306,200 9.52 9.57 9.21 173,200 595,900 -4.5
01/08/2024
9.61
 3,154,300 10.01 10.05 9.48 4,400 370,400 -4.0
31/07/2024
9.96
 1,857,900 9.96 10.05 9.92 7,400 4,700 0.0
30/07/2024
9.88
 1,589,200 10.01 10.05 9.88 16,900 10,000 0.1
29/07/2024
10.01
 1,103,200 10.10 10.19 10.01 16,900 10,000 0.1
26/07/2024
10.05
 1,374,900 10.01 10.10 9.96 9,800 0 0.1
25/07/2024
9.92
 1,207,400 9.96 10.01 9.88 1,000 4,000 0.0
24/07/2024
10.05
 2,688,200 9.92 10.10 9.74 3,700 0 0.0
23/07/2024
10.01
 1,884,900 10.27 10.32 9.96 50,100 17,700 0.4
22/07/2024
10.23
 2,953,200 10.36 10.36 10.01 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
10.36
 2,206,600 10.54 10.58 10.32 4,700 129,300 -1.5
18/07/2024
10.37
 2,395,400 10.42 10.42 10.21 5,400 16,600 -0.1
17/07/2024
10.37
 3,000,400 10.54 10.59 10.12 131,800 137,700 0.0
16/07/2024
10.50
 2,346,700 10.59 10.63 10.50 168,100 500 2.1
15/07/2024
10.50
 1,476,900 10.67 10.67 10.50 1,100 1,300 0.0
12/07/2024
10.59
 2,285,400 10.71 10.71 10.54 8,600 72,000 -0.8
11/07/2024
10.67
 2,789,900 10.80 10.84 10.67 17,000 38,300 -0.3
10/07/2024
10.71
 2,730,600 10.80 10.84 10.67 9,200 70,000 -0.8
09/07/2024
10.71
 3,227,800 10.67 10.71 10.59 73,000 4,400 0.9
08/07/2024
10.63
 2,431,600 10.59 10.71 10.54 4,400 54,200 -0.6
05/07/2024
10.54
 2,140,000 10.59 10.71 10.50 4,700 1,400 0.0
04/07/2024
10.59
 1,710,600 10.63 10.71 10.54 9,400 0 0.1
03/07/2024
10.63
 2,234,700 10.50 10.71 10.42 138,300 1,600 1.7
02/07/2024
10.42
 1,364,800 10.37 10.54 10.37 4,500 25,400 -0.3
01/07/2024
10.37
 1,417,100 10.37 10.42 10.21 15,400 28,400 -0.2
28/06/2024
10.29
 3,447,600 10.63 10.63 10.29 6,500 92,300 -1.1
27/06/2024
10.59
 1,718,800 10.50 10.63 10.50 7,000 60,105 -0.7
26/06/2024
10.54
 2,646,900 10.63 10.75 10.54 600 0 0.0
25/06/2024
10.67
 2,082,800 10.63 10.71 10.59 84,800 9,496 1.0
24/06/2024
10.59
 4,579,100 10.71 10.88 10.54 109,500 5,200 1.3
21/06/2024
10.63
 3,333,600 10.75 10.84 10.63 60,500 251,900 -2.4
20/06/2024
10.75
 3,969,900 10.88 10.97 10.71 11,300 90,500 -1.0
19/06/2024
10.92
 3,015,200 11.05 11.05 10.84 47,100 78,500 -0.4
18/06/2024
10.97
 2,463,100 11.01 11.05 10.92 1,100 39,800 -0.5
17/06/2024
10.92
 4,370,900 11.09 11.13 10.92 41,825 20,000 0.3
14/06/2024
11.09
 5,149,800 11.22 11.39 11.09 18,500 9,650 0.1
13/06/2024
11.18
 3,689,500 11.30 11.30 11.18 0 0 0
12/06/2024
11.22
 3,292,700 11.13 11.26 11.13 84,600 10,500 1.0
11/06/2024
11.13
 4,834,300 11.30 11.34 11.09 2,200 170,900 -2.2
10/06/2024
11.26
 6,524,100 11.47 11.56 11.22 14,623 659,000 -8.7
07/06/2024
11.43
 4,672,700 11.60 11.64 11.39 200 2,000 0.0
06/06/2024
11.47
 13,594,800 11.34 11.72 11.30 298,300 158,200 1.9
05/06/2024
11.26
 8,300,900 11.18 11.34 11.18 763,400 10,500 10.1
04/06/2024
11.13
 4,506,400 11.34 11.34 11.13 100 48,100 -0.6
03/06/2024
11.26
 5,686,000 11.30 11.30 11.18 218,600 93,300 1.7

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