CTCP Đầu tư Hạ tầng Giao thông Đèo Cả (hhv)

12.05
-0.10
(-0.82%)
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
(2024-08-21) 		-0.10 -0.82% 94,591,800 1,663,791 19.7
11.60
12.45
12.05
2 tháng
(2024-07-22) 		0.50 4.33% 180,175,300 -669,640 -4.4
10
12.45
12.05
3 tháng
(2024-06-24) 		0.10 0.82% 228,409,000 -592,567 -3.3
10
12.45
12.05
6 tháng
(2024-03-25) 		-2.76 -18.63% 623,246,400 -5,963,018 -75.3
10
14.95
12.05
12 tháng
(2023-09-26) 		-1.42 -10.53% 1,501,242,100 -2,867,870 -28.4
10
15.65
12.05
24 tháng
(2022-10-03) 		2.03 20.23% 3,057,248,100 7,453,072 100.3
5.58
16.05
12.05
36 tháng
(2021-10-06) 		-4.27 -26.17% 4,161,011,459 6,147,001 54.9
5.58
22.26
12.05
60 tháng
(2019-10-17) 		2.94 32.26% 4,500,609,671 11,708,401 171.7
5.58
22.26
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2022
19.17
 3,296,300 19.33 19.49 19.17 12,400 5,300 0.2
24/03/2022
19.33
 3,010,300 19.21 19.69 19.05 2,400 500 0.0
23/03/2022
19.21
 3,588,600 19.45 19.53 19.17 900 14,000 -0.3
22/03/2022
19.45
 7,459,900 19.41 20.20 19.33 4,000 3,500 0.0
21/03/2022
19.41
 4,626,100 19.01 19.49 19.01 10,900 5,400 0.1
18/03/2022
19.01
 4,565,000 19.17 19.45 18.90 7,600 29,800 -0.5
17/03/2022
19.17
 3,571,100 19.41 19.73 19.01 1,100 42,800 -1.0
16/03/2022
19.41
 4,062,900 19.53 19.85 19.09 0 8,300 -0.2
15/03/2022
19.53
 9,828,500 18.58 19.77 18.58 100 32,300 -0.8
14/03/2022
18.58
 4,417,500 18.46 18.86 18.34 1,000 700 0.0
11/03/2022
18.46
 4,551,500 18.38 18.94 18.26 1,700 400 0.0
10/03/2022
18.38
 2,485,300 18.34 18.74 18.34 0 7,000 -0.2
09/03/2022
18.34
 4,084,600 18.42 18.78 18.18 9,400 3,000 0.1
08/03/2022
18.42
 4,645,600 18.74 18.94 18.42 3,200 6,500 -0.1
07/03/2022
18.74
 4,282,700 18.94 19.09 18.62 12,600 27,400 -0.4
04/03/2022
18.94
 4,651,900 18.54 19.17 18.78 5,000 174,500 -4.1
03/03/2022
18.54
 3,883,800 18.30 18.54 18.14 38,600 5,000 0.8
02/03/2022
18.30
 4,930,800 18.62 18.62 18.18 23,200 0 0.5
01/03/2022
18.62
 3,354,300 18.34 18.78 18.30 700 22,100 -0.5
28/02/2022
18.34
 4,152,900 18.62 18.70 18.30 10,500 800 0.2
25/02/2022
18.62
 3,022,500 18.42 18.90 18.50 17,700 194,800 -4.2
24/02/2022
18.42
 8,959,200 19.29 19.29 17.94 32,200 11,700 0.5
23/02/2022
19.29
 3,339,300 19.29 19.57 19.13 25,000 5,000 0.5
22/02/2022
19.29
 5,578,100 19.97 19.97 18.97 3,400 30,000 -0.7
21/02/2022
19.97
 4,833,200 20.04 20.52 19.69 1,500 1,900 -0.0
18/02/2022
20.04
 5,065,200 19.33 20.04 19.01 6,100 4,300 0.0
17/02/2022
19.33
 3,167,100 19.25 19.53 19.21 1,600 27,100 -0.6
16/02/2022
19.25
 3,182,600 18.78 19.49 18.82 5,300 0 0.1
15/02/2022
18.78
 2,218,100 18.70 18.86 18.46 5,100 20,000 -0.4
14/02/2022
18.70
 3,715,500 19.29 19.29 18.62 9,500 0 0.2
11/02/2022
19.29
 2,470,800 19.33 19.45 19.01 1,000 0 0.0
10/02/2022
19.33
 3,391,600 19.05 19.53 18.94 25,000 15,500 0.2
09/02/2022
19.05
 4,663,700 18.70 19.25 18.14 33,100 100 0.8
08/02/2022
18.70
 2,940,800 18.62 18.86 18.06 7,500 4,000 0.1
07/02/2022
18.62
 3,818,100 17.91 18.70 18.14 8,400 0 0.2
28/01/2022
17.91
 7,255,900 18.38 18.38 17.11 50,200 7,800 0.9
27/01/2022
18.38
 3,784,400 18.94 18.97 18.06 2,100 34,000 -0.7
26/01/2022
18.94
 7,548,300 19.01 19.69 17.98 50,200 20,700 0.7
25/01/2022
19.01
 12,476,400 19.77 19.81 18.42 17,400 17,400 -0.0
24/01/2022
19.77
 8,196,400 21.23 21.23 19.77 230,000 5,000 5.6
21/01/2022
21.23
 8,743,500 22.18 22.38 21.07 158,000 0 4.3
20/01/2022
22.18
 0 22.18 22.18 22.18 135,600 32,900 2.7
19/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
18/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
17/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
14/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
13/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
12/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
11/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
10/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
07/01/2022
22.18
 0 22.18 22.18 22.18 0 0 0
06/01/2022
22.18
 13,250,932 22.26 22.66 22.10 90,104 11,700 2.2
05/01/2022
22.26
 17,945,119 21.95 22.66 21.71 210,900 15,400 5.4
04/01/2022
21.95
 13,924,000 21.31 22.03 21.07 0 0 0
31/12/2021
21.31
 6,392,239 21.39 21.63 21.00 0 12,600 -0.3
30/12/2021
21.39
 7,910,124 21.15 21.79 21.07 10,800 23,500 -0.3
29/12/2021
21.15
 6,423,500 21.23 21.39 20.84 13,700 14,400 -0.0
28/12/2021
21.23
 11,697,904 21.47 22.03 21.15 2,100 0 0.1
27/12/2021
21.47
 17,240,791 20.76 22.18 20.76 12,700 14,500 -0.0
24/12/2021
20.76
 4,550,699 20.92 21.39 20.44 14,300 40,000 -0.7
23/12/2021
20.92
 12,068,916 20.28 21.23 20.04 1,400 25,300 -0.6
22/12/2021
20.28
 7,583,028 20.36 20.52 20.12 19,200 100,700 -2.1
21/12/2021
20.36
 8,102,500 20.20 20.84 19.57 9,200 0 0.2
20/12/2021
20.20
 8,025,416 20.68 20.68 20.04 12,600 0 0.3
17/12/2021
20.68
 8,052,400 21.07 21.15 20.44 9,100 0 0.2
16/12/2021
21.07
 8,388,600 20.52 21.23 20.36 11,200 0 0.3
15/12/2021
20.52
 8,645,100 21.00 21.23 20.36 82,600 0 2.1
14/12/2021
21.00
 13,682,521 21.00 21.71 20.44 24,000 21,000 0.1
13/12/2021
21.00
 9,008,661 20.84 21.47 20.76 100,000 2,600 2.6
10/12/2021
20.84
 13,478,194 20.20 20.92 17.43 500 0 0.0
09/12/2021
20.20
 9,343,589 19.65 20.36 19.01 0 0 0
08/12/2021
19.65
 5,973,805 19.89 20.20 19.01 8,500 300 0.2
07/12/2021
19.89
 11,055,839 18.94 20.04 16.40 0 36,100 -0.9
06/12/2021
18.94
 13,604,216 19.57 20.04 17.11 2,600 12,000 -0.2
03/12/2021
19.57
 13,961,635 20.68 20.92 17.51 22,900 20,100 0.1
02/12/2021
20.68
 13,559,343 20.28 21.23 17.19 20,300 100 0.5
01/12/2021
20.28
 12,015,183 20.20 23.13 17.19 147,100 1,000 3.7
30/11/2021
20.20
 20,347,121 19.25 20.68 16.24 34,200 9,900 0.6
29/11/2021
19.25
 13,682,516 18.62 19.41 15.85 226,700 17,200 5.1
26/11/2021
18.62
 12,581,600 17.98 19.01 17.51 16,100 0 0.4
25/11/2021
17.98
 10,893,706 17.91 19.81 15.85 100 0 0.0
24/11/2021
17.91
 6,734,469 18.14 19.81 17.59 71,200 200 1.6
23/11/2021
18.14
 6,644,525 17.35 18.22 17.03 14,800 200 0.3
22/11/2021
17.35
 13,339,479 18.22 18.70 17.03 21,700 3,000 0.4
19/11/2021
18.22
 14,599,771 18.78 19.49 16.24 5,800 13,400 -0.2
18/11/2021
18.78
 11,967,807 18.30 19.41 15.61 12,200 19,600 -0.2
17/11/2021
18.30
 15,264,484 18.70 18.86 18.06 49,800 600 1.1
16/11/2021
18.70
 8,598,438 19.33 19.41 18.14 18,700 9,000 0.2
15/11/2021
19.33
 12,605,888 18.70 19.73 18.46 16,900 2,000 0.4
12/11/2021
18.70
 13,793,840 18.30 18.94 15.77 20,800 0 0.5
11/11/2021
18.30
 10,488,200 18.70 18.94 18.06 13,700 500 0.3
10/11/2021
18.70
 10,415,000 18.14 19.09 18.06 10,025 2,000 0.2
09/11/2021
18.14
 26,821,502 16.95 18.38 16.88 156,800 3,980,400 -84.5
08/11/2021
16.95
 8,749,611 16.32 17.03 16.32 1,000 3,000 -0.0
05/11/2021
16.32
 6,472,306 16.40 16.56 16.16 600 35 0.0
04/11/2021
16.40
 7,283,648 16.40 16.80 16.00 3,000 163,000 -3.3
03/11/2021
16.40
 13,530,056 17.27 17.43 16.32 12,900 232,600 -4.7
02/11/2021
17.27
 7,822,756 17.35 17.67 17.11 3,200 1,118,000 -24.3
01/11/2021
17.35
 16,701,446 16.56 17.75 16.56 40,300 181,100 -3.0
29/10/2021
16.56
 7,072,577 16.72 17.03 15.05 18,100 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |