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)
22/11/2022
6.69
 3,697,000 6.92 7.25 6.59 900 74,500 -0.6
21/11/2022
6.92
 2,045,200 6.58 6.95 6.67 20,300 88,200 -0.6
18/11/2022
6.58
 3,995,300 6.16 6.59 5.75 1,052,700 45,400 7.9
17/11/2022
6.16
 1,374,400 5.97 6.34 6.04 5,400 54,500 -0.4
16/11/2022
5.97
 7,233,800 5.58 5.97 5.20 200,500 400 1.4
15/11/2022
5.58
 740,100 6.00 6.00 5.58 27,800 0 0.2
14/11/2022
6.00
 1,316,100 6.45 6.45 6.00 22,300 84,000 -0.4
11/11/2022
6.45
 2,872,100 6.94 7.09 6.45 1,061,100 21,800 8.0
10/11/2022
6.94
 2,231,100 7.45 7.50 6.94 12,100 0 0.1
09/11/2022
7.45
 807,200 7.45 7.73 7.42 21,600 0 0.2
08/11/2022
7.45
 1,200,300 7.54 7.54 7.21 51,900 300 0.5
07/11/2022
7.54
 2,168,400 8.09 8.16 7.54 20,500 0 0.2
04/11/2022
8.09
 1,878,100 8.50 8.59 8.09 0 71,600 -0.7
03/11/2022
8.50
 1,990,600 8.08 8.63 8.02 12,300 6,700 0.1
02/11/2022
8.08
 899,100 8.09 8.23 8.05 0 20,200 -0.2
01/11/2022
8.09
 1,362,500 8.13 8.34 8.09 11,200 32,600 -0.2
31/10/2022
8.13
 1,115,200 8.24 8.33 7.79 16,800 79,100 -0.6
28/10/2022
8.24
 1,352,100 8.29 8.59 8.17 0 87,200 -0.9
27/10/2022
8.29
 1,429,700 7.75 8.29 7.75 61,200 16,400 0.4
26/10/2022
7.75
 854,800 7.84 8.09 7.68 36,200 0 0.3
25/10/2022
7.84
 2,596,500 7.84 8.16 7.33 188,900 2,900 1.7
24/10/2022
7.84
 3,925,400 8.42 8.50 7.84 18,500 0 0.2
21/10/2022
8.42
 3,379,300 9.04 9.09 8.42 5,100 32,600 -0.3
20/10/2022
9.04
 1,030,200 9.17 9.21 8.96 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
9.17
 2,372,300 8.79 9.25 9.04 2,000 55,300 -0.6
18/10/2022
8.79
 5,447,200 8.83 9.19 8.79 1,000 50,600 -0.6
17/10/2022
8.83
 2,459,000 8.68 8.87 8.52 300 81,800 -0.9
14/10/2022
8.68
 2,640,500 8.68 9.03 8.68 3,300 51,700 -0.5
13/10/2022
8.68
 1,428,100 8.40 8.79 8.48 31,900 0 0.3
12/10/2022
8.40
 1,816,700 8.48 8.83 8.24 70,500 17,200 0.6
11/10/2022
8.48
 2,158,200 9.11 9.19 8.48 400 143,000 -1.5
10/10/2022
9.11
 2,178,000 8.83 9.27 8.48 114,500 0 1.3
07/10/2022
8.83
 3,207,400 9.47 9.47 8.83 115,000 0 1.3
06/10/2022
9.47
 2,452,300 10.14 10.26 9.47 5,000 127,100 -1.5
05/10/2022
10.14
 1,669,400 9.63 10.30 9.71 25,400 200 0.3
04/10/2022
9.63
 2,163,200 10.02 10.30 9.59 131,900 0 1.6
03/10/2022
10.02
 3,055,100 10.77 10.85 10.02 3,400 0 0.0
30/09/2022
10.77
 3,863,500 11.17 11.17 10.42 136,100 9,400 1.7
29/09/2022
11.17
 6,493,800 12.00 12.04 11.17 1,800 38,500 -0.5
28/09/2022
12.00
 6,477,900 12.87 12.87 12.00 4,200 31,400 -0.4
27/09/2022
12.87
 2,542,600 13.07 13.31 12.87 10,400 5,600 0.1
26/09/2022
13.07
 6,738,900 12.83 13.07 12.40 50,000 30,600 0.3
23/09/2022
12.83
 5,983,800 13.19 13.63 12.68 500 0 0.0
22/09/2022
13.19
 5,738,300 12.99 13.23 12.72 25,300 19,600 0.1
21/09/2022
12.99
 8,363,800 12.40 13.23 12.16 15,700 16,500 -0.0
20/09/2022
12.40
 2,980,900 12.44 12.60 12.04 0 1,200 -0.0
19/09/2022
12.44
 8,793,700 11.84 12.44 11.88 60,000 2,500 0.9
16/09/2022
11.84
 2,738,600 11.77 12.04 11.53 0 0 0.0
15/09/2022
11.77
 1,094,300 11.77 12.04 11.73 500 0 0.0
14/09/2022
11.77
 2,930,100 11.73 12.12 11.33 1,000 100 0.1
13/09/2022
11.73
 782,200 11.57 11.73 11.45 20,000 0 0.1
12/09/2022
11.57
 559,900 11.65 11.88 11.57 8,400 0 0.1
09/09/2022
11.65
 1,290,300 11.41 11.77 11.17 11,200 1,000 0.1
08/09/2022
11.41
 1,656,200 11.73 11.88 11.41 500 100 0.0
07/09/2022
11.73
 1,866,300 12.16 12.24 11.73 0 23,400 -0.3
06/09/2022
12.16
 3,278,600 12.00 12.40 12.00 0 11,600 -0.2
05/09/2022
12.00
 1,224,300 11.84 12.00 11.84 183,000 8,600 2.6
31/08/2022
11.84
 964,400 11.73 11.88 11.61 15,200 1,200 0.2
30/08/2022
11.73
 1,342,700 11.77 12.00 11.69 13,000 27,200 -0.2
29/08/2022
11.77
 2,419,100 11.77 11.84 11.25 16,300 58,200 -0.6
26/08/2022
11.77
 1,715,900 12.04 12.12 11.73 800 25,200 -0.4
25/08/2022
12.04
 1,391,600 12.00 12.20 11.96 200 1,500 -0.0
24/08/2022
12.00
 1,414,800 12.16 12.24 12.00 0 1,300 -0.0
23/08/2022
12.16
 2,130,800 11.41 12.16 11.17 102,600 0 1.6
22/08/2022
11.41
 2,630,300 11.88 11.88 11.37 1,400 11,400 -0.1
19/08/2022
11.88
 2,334,100 12.20 12.20 11.77 3,100 35,800 -0.5
18/08/2022
12.20
 1,693,000 12.36 12.36 12.04 300 62,200 -1.0
17/08/2022
12.36
 2,073,700 12.48 12.72 12.28 2,100 41,900 -0.6
16/08/2022
12.48
 2,160,600 12.28 12.56 12.24 13,100 0 0.2
15/08/2022
12.28
 1,859,400 10.81 12.40 12.24 49,100 0 0.8
13/07/2022
10.81
 3,315,400 10.14 10.81 10.06 2,022,400 200 27.6
12/07/2022
10.14
 1,756,000 9.59 10.14 9.59 9,800 3,300 0.1
11/07/2022
9.59
 1,610,000 9.51 9.82 9.47 5,100 20,400 -0.2
08/07/2022
9.51
 1,136,800 9.03 9.51 9.11 0 0 -0.2
07/07/2022
9.03
 586,500 8.79 9.11 8.83 7,100 15,400 -0.1
06/07/2022
8.79
 1,148,600 9.15 9.15 8.79 47,200 15,900 0.3
05/07/2022
9.15
 721,100 9.47 9.51 9.11 0 41,100 -0.5
04/07/2022
9.47
 870,600 9.19 9.59 9.35 50,400 0 0.6
01/07/2022
9.19
 955,000 9.23 9.31 8.79 3,300 50,700 -0.5
30/06/2022
9.23
 1,050,000 9.71 9.71 9.23 15,900 73,000 -0.7
29/06/2022
9.71
 988,900 9.82 9.86 9.63 0 26,100 -0.3
28/06/2022
9.82
 1,364,300 9.59 9.90 9.51 60,900 103,500 -0.5
27/06/2022
9.59
 1,115,700 9.35 9.63 9.19 50,100 8,300 0.5
24/06/2022
9.35
 998,800 9.27 9.71 9.27 0 101,300 -1.2
23/06/2022
9.27
 725,200 9.11 9.43 9.11 13,700 30,000 -0.2
22/06/2022
9.11
 1,877,000 8.52 9.11 8.56 155,100 1,200 1.8
21/06/2022
8.52
 1,465,300 8.99 9.07 8.48 126,700 0 1.4
20/06/2022
8.99
 1,995,100 9.67 9.82 8.99 32,600 19,700 0.2
17/06/2022
9.67
 2,739,000 10.38 10.38 9.67 51,900 11,200 0.5
16/06/2022
10.38
 1,180,300 10.26 10.70 10.38 1,100 0 0.0
15/06/2022
10.26
 2,385,600 10.97 11.09 10.22 8,100 10,000 -0.0
14/06/2022
10.97
 1,578,200 11.37 11.49 10.81 16,600 5,400 0.2
13/06/2022
11.37
 2,494,100 12.20 12.20 11.37 20,900 52,400 -0.5
10/06/2022
12.20
 1,427,500 12.48 12.76 12.20 300 46,200 -0.7
09/06/2022
12.48
 803,300 12.44 12.72 12.40 1,800 9,300 -0.1
08/06/2022
12.44
 1,263,400 11.96 12.64 12.04 56,000 8,000 0.8
07/06/2022
11.96
 1,669,900 12.24 12.24 11.65 14,500 0 0.2
06/06/2022
12.24
 1,421,500 12.48 12.60 12.24 15,300 0 0.2
03/06/2022
12.48
 1,828,900 12.80 12.83 12.32 4,800 0 0.1
02/06/2022
12.80
 1,654,900 12.95 13.15 12.68 9,000 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |