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)
31/05/2024
11.13
 2,718,800 11.13 11.22 11.01 90,000 182,200 -1.2
30/05/2024
11.13
 7,597,300 10.92 11.30 10.88 48,000 84,200 -0.5
29/05/2024
11.05
 5,448,100 11.01 11.22 10.92 256,500 20,500 3.1
28/05/2024
11.01
 3,747,000 10.84 11.05 10.84 440,500 14,400 5.5
27/05/2024
10.88
 2,910,000 10.92 11.01 10.84 800 400 0.0
24/05/2024
10.97
 9,032,600 11.22 11.26 10.75 14,900 363,900 -4.6
23/05/2024
11.26
 5,495,400 11.18 11.39 11.13 82,100 144,300 -0.8
22/05/2024
11.18
 5,535,600 11.30 11.39 11.09 5,000 177,400 -2.3
21/05/2024
11.18
 5,784,500 11.30 11.30 11.05 14,600 670,300 -8.7
20/05/2024
11.30
 7,293,200 11.18 11.39 11.13 190,200 87,400 1.4
17/05/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
16/05/2024
11.05
 8,562,100 10.97 11.30 10.97 305,400 230,300 0.9
15/05/2024
10.88
 4,834,600 10.75 10.92 10.67 601,200 32,700 7.3
14/05/2024
10.71
 5,061,100 10.80 10.88 10.71 164,600 1,160,600 -12.7
13/05/2024
10.75
 3,379,100 10.84 10.88 10.67 11,500 200,300 -2.4
10/05/2024
10.80
 4,565,100 10.88 10.97 10.67 170,400 97,100 0.9
09/05/2024
10.84
 5,924,100 10.92 11.09 10.80 157,800 658,100 -6.5
08/05/2024
10.84
 7,681,500 10.97 10.97 10.80 75,100 1,534,400 -18.7
07/05/2024
11.05
 3,434,600 11.22 11.22 11.01 112,200 206,700 -1.2
06/05/2024
11.13
 8,167,100 10.84 11.13 10.75 884,300 5,000 11.4
03/05/2024
10.80
 3,912,300 10.97 11.05 10.80 21,100 355,200 -4.3
02/05/2024
10.88
 5,260,400 10.84 11.05 10.80 0 499,500 -6.5
01/05/2024
13.58
 8,849,500 13.54 13.66 13.45 3,800 20,500 -0.3
30/04/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
29/04/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
26/04/2024
10.67
 3,034,300 10.54 10.71 10.54 13,500 31,200 -0.2
25/04/2024
10.67
 3,626,500 10.80 10.92 10.63 16,300 126,700 -1.4
24/04/2024
10.75
 5,373,700 10.46 10.80 10.42 977,100 253,800 9.2
23/04/2024
10.33
 5,873,300 10.75 10.80 10.25 232,700 1,348,600 -13.9
22/04/2024
10.71
 6,018,600 10.75 10.80 10.54 85,600 194,800 -1.4
19/04/2024
10.54
 9,669,800 10.97 10.97 10.42 570,400 317,500 3.0
18/04/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
17/04/2024
11.09
 6,370,300 11.43 11.56 11.09 15,500 865,800 -11.4
16/04/2024
11.34
 12,083,800 11.68 11.81 11.13 664,700 194,500 6.2
15/04/2024
11.85
 12,538,500 12.74 12.78 11.85 317,600 485,500 -2.7
12/04/2024
12.74
 4,949,700 12.74 12.82 12.69 72,700 372,800 -4.5
11/04/2024
12.65
 7,163,000 12.61 12.74 12.57 118,000 16,800 1.5
10/04/2024
12.69
 4,939,800 12.86 12.91 12.69 2,100 84,800 -1.3
09/04/2024
12.82
 4,473,900 12.74 12.82 12.65 57,800 55,900 0.0
08/04/2024
12.69
 7,840,900 12.82 12.86 12.69 16,900 1,804,600 -27.1
05/04/2024
12.78
 9,184,000 12.99 12.99 12.78 85,100 78,200 0.1
04/04/2024
13.03
 7,076,100 13.20 13.33 13.03 80,000 83,100 0.0
03/04/2024
13.24
 24,821,000 13.16 13.66 13.16 2,299,000 1,072,600 19.5
02/04/2024
13.12
 7,134,400 13.03 13.12 12.91 146,300 105,000 0.7
01/04/2024
13.03
 8,406,800 13.03 13.28 12.95 4,700 192,800 -2.9
29/03/2024
12.99
 5,851,900 13.12 13.16 12.95 1,500 29,600 -0.4
28/03/2024
13.12
 5,748,800 13.33 13.33 13.07 12,500 320,600 -4.8
27/03/2024
13.24
 9,734,800 13.20 13.41 13.16 155,900 197,200 -0.6
26/03/2024
13.12
 7,322,400 13.16 13.16 12.99 8,600 26,400 -0.3
25/03/2024
13.12
 17,469,400 13.24 13.41 13.07 176,400 29,900 2.3
22/03/2024
13.07
 14,815,500 13.20 13.33 13.03 73,000 550,000 -7.4
21/03/2024
13.07
 16,971,300 12.82 13.07 12.74 489,000 155,000 5.1
20/03/2024
12.78
 5,989,500 12.69 12.78 12.61 25,100 156,200 -2.0
19/03/2024
12.69
 12,209,900 12.65 12.91 12.61 503,400 800 7.6
18/03/2024
12.69
 9,915,600 12.86 12.99 12.40 19,400 30,000 -0.2
15/03/2024
12.82
 5,858,500 12.82 13.03 12.78 500 125,900 -1.9
14/03/2024
12.82
 5,153,200 12.91 12.99 12.82 5,000 11,200 -0.1
13/03/2024
12.91
 4,818,500 12.91 12.91 12.78 23,700 3,600 0.3
12/03/2024
12.74
 3,442,900 12.78 12.82 12.69 4,300 1,900 0.0
11/03/2024
12.78
 4,271,700 12.82 13.03 12.74 2,900 64,300 -0.9
08/03/2024
12.82
 8,250,300 13.16 13.16 12.78 17,500 238,700 -3.4
07/03/2024
13.03
 5,546,300 12.95 13.07 12.95 4,000 13,300 -0.1
06/03/2024
13.03
 4,253,700 13.24 13.24 12.99 13,800 501,800 -7.6
05/03/2024
13.24
 8,421,000 13.28 13.45 13.20 14,200 8,200 0.1
04/03/2024
13.20
 6,688,700 13.33 13.37 13.16 3,000 48,200 -0.7
01/03/2024
13.24
 10,184,000 12.99 13.28 12.91 227,600 72,400 2.4
29/02/2024
12.95
 5,302,300 13.12 13.16 12.91 160,000 54,400 1.6
28/02/2024
13.07
 4,456,200 13.20 13.20 12.99 18,900 421,860 -6.3
27/02/2024
13.16
 5,624,300 13.03 13.16 12.99 1,149,000 91,900 16.4
26/02/2024
12.99
 6,232,300 12.82 12.99 12.69 1,350,200 137,400 18.5
23/02/2024
12.82
 10,103,700 13.16 13.24 12.82 1,030,450 635,100 6.2
22/02/2024
13.16
 5,291,600 13.16 13.37 13.12 0 238,028 -3.7
21/02/2024
13.16
 6,223,900 13.33 13.33 13.16 34,700 1,041,474 -15.8
20/02/2024
13.28
 7,282,500 13.41 13.45 13.24 1,800 784,000 -12.4
19/02/2024
13.37
 6,502,100 13.45 13.50 13.24 33,200 175,925 -2.3
16/02/2024
13.41
 5,051,200 13.62 13.62 13.37 29,410 66,900 -0.6
15/02/2024
13.50
 14,392,100 13.20 13.62 13.20 2,204,200 3,900 35.0
14/02/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
13/02/2024
7.84
 3,473,600 8.05 8.10 7.81 2,100 100 0.0
12/02/2024
9.57
 7,101,000 9.28 9.74 9.28 354,600 137,300 2.4
09/02/2024
9.91
 2,765,500 9.87 10.04 9.87 87,300 14,700 0.9
08/02/2024
9.07
 4,306,200 9.07 9.11 8.77 173,200 595,900 -4.5
07/02/2024
13.12
 5,222,000 13.07 13.16 12.99 27,100 100,000 -1.1
06/02/2024
13.07
 3,417,800 13.12 13.12 12.99 46,700 70,000 -0.4
05/02/2024
13.07
 4,376,200 13.07 13.16 12.95 25,500 445,025 -6.5
02/02/2024
12.99
 4,875,200 13.07 13.28 12.99 16,300 823,200 -12.5
01/02/2024
12.99
 4,418,200 12.99 13.07 12.95 2,900 1,045,000 -16.1
31/01/2024
12.99
 5,193,600 13.20 13.37 12.99 3,000 70,600 -1.1
30/01/2024
13.20
 3,667,700 13.03 13.20 12.95 374,700 87,400 4.5
29/01/2024
12.99
 2,987,900 13.07 13.16 12.99 2,500 24,000 -0.3
26/01/2024
13.07
 2,281,400 13.16 13.20 13.03 34,000 12,200 0.3
25/01/2024
13.07
 2,378,700 13.12 13.16 13.03 1,300 22,600 -0.3
24/01/2024
13.12
 2,352,400 13.24 13.28 13.12 12,500 2,400 0.2
23/01/2024
13.24
 6,308,600 13.16 13.45 13.16 106,000 11,800 1.5
22/01/2024
13.07
 4,025,100 13.16 13.16 12.95 96,700 7,000 1.4
19/01/2024
13.07
 3,718,300 13.20 13.33 13.07 9,600 64,000 -0.9
18/01/2024
13.16
 4,167,400 13.12 13.20 12.99 156,900 1,200 2.4
17/01/2024
12.99
 4,060,000 13.12 13.24 12.99 7,000 24,000 -0.3
16/01/2024
13.07
 3,769,900 12.82 13.07 12.78 6,500 69,100 -0.9
15/01/2024
12.91
 3,500,900 13.03 13.12 12.91 10,000 30,700 -0.3

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