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)
01/06/2022
12.95
 1,232,900 12.91 13.27 12.80 100 3,000 -0.0
31/05/2022
12.91
 1,651,200 12.87 13.31 12.72 12,000 57,600 -0.7
30/05/2022
12.87
 990,100 12.83 12.99 12.80 1,200 17,200 -0.3
27/05/2022
12.83
 1,482,000 12.76 13.07 12.72 0 30,800 -0.5
26/05/2022
12.76
 1,943,400 12.72 13.03 12.68 10,000 100 0.2
25/05/2022
12.72
 2,538,700 11.88 12.72 11.88 87,300 100 1.4
24/05/2022
11.88
 905,300 11.80 11.88 11.49 0 0 -0.1
23/05/2022
11.80
 1,491,300 11.88 12.40 11.57 400 7,000 -0.1
20/05/2022
11.88
 1,613,300 11.73 12.20 11.73 100 0 0.0
19/05/2022
11.73
 1,146,500 11.80 11.88 11.33 0 400 -0.0
18/05/2022
11.80
 1,672,200 11.61 12.24 11.73 500 57,000 -0.8
17/05/2022
11.61
 1,900,800 10.85 11.61 10.62 5,000 7,900 -0.0
16/05/2022
10.85
 1,795,600 11.53 11.96 10.85 16,700 10,000 0.1
13/05/2022
11.53
 2,708,000 12.36 12.36 11.53 43,300 17,500 0.4
12/05/2022
12.36
 1,725,200 13.27 13.27 12.36 4,900 0 0.1
11/05/2022
13.27
 1,012,000 13.11 13.31 12.91 0 0 0
10/05/2022
13.11
 3,081,700 13.19 13.19 12.32 4,900 19,100 -0.2
09/05/2022
13.19
 3,125,200 14.14 14.14 13.19 200 1,000 -0.0
06/05/2022
14.14
 1,895,900 14.86 14.86 14.14 12,200 0 0.2
05/05/2022
14.86
 1,287,200 15.17 15.45 14.46 1,100 0 0.0
04/05/2022
15.17
 1,981,300 14.66 15.41 14.66 2,200 100 0.0
29/04/2022
14.66
 1,570,700 14.58 14.78 14.38 1,200 0 0.0
28/04/2022
14.58
 1,214,100 14.54 14.93 14.54 300 0 0.0
27/04/2022
14.54
 1,741,700 14.22 14.70 14.06 1,100 0 0.0
26/04/2022
14.22
 2,794,700 13.71 14.26 13.23 14,300 100 0.2
25/04/2022
13.71
 3,664,300 14.62 15.09 13.71 14,900 2,000 0.2
22/04/2022
14.62
 2,942,500 13.94 14.74 13.94 500 2,500 -0.0
21/04/2022
13.94
 4,286,300 14.74 14.74 13.71 10,300 1,500 0.2
20/04/2022
14.74
 4,801,600 15.81 15.96 14.74 14,500 5,000 0.2
19/04/2022
15.81
 4,980,800 16.95 17.27 15.81 46,200 2,000 0.9
18/04/2022
16.95
 6,622,200 18.22 18.30 16.95 393,800 5,500 8.4
15/04/2022
18.22
 2,437,800 18.50 18.62 18.22 1,400 0 0.0
14/04/2022
18.50
 1,642,900 18.74 18.97 18.50 100 0 0.0
13/04/2022
18.74
 3,363,300 18.38 18.86 18.06 300 0 0.0
12/04/2022
18.38
 4,413,600 19.09 19.33 18.38 5,300 37,000 -0.8
08/04/2022
19.09
 4,055,400 19.61 19.81 19.09 2,100 6,500 -0.1
07/04/2022
19.61
 3,982,400 19.61 19.97 19.57 10,500 0 0.3
06/04/2022
19.61
 7,486,700 19.73 20.12 19.49 400 800 -0.0
05/04/2022
19.73
 7,574,500 19.41 19.97 19.25 11,000 1,100 0.2
04/04/2022
19.41
 4,201,500 19.01 19.49 19.05 900 5,600 -0.1
01/04/2022
19.01
 2,501,900 18.94 19.05 18.74 1,400 0 0.0
31/03/2022
18.94
 2,567,500 18.86 19.25 18.74 2,300 10,200 -0.2
30/03/2022
18.86
 4,840,700 18.82 19.57 18.70 1,700 2,000 -0.0
29/03/2022
18.82
 3,791,200 18.66 18.86 18.66 1,100 9,100 -0.2
28/03/2022
18.66
 5,821,800 19.17 19.17 18.38 2,000 1,900 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |