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

9.27
0.10
(1.09%)
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
(2026-09-08) 		-1.11 -11.19% 48,108,600 -506,585 0.1
8.81
9.92
9.27
2 tháng
(2026-08-10) 		-1.44 -14.05% 100,366,400 -942,985 -4.4
8.81
10.30
9.27
3 tháng
(2026-07-10) 		-1.89 -17.66% 153,985,600 4,458,915 51.2
8.81
10.70
9.27
6 tháng
(2026-04-13) 		-3.48 -28.29% 407,899,900 -1,174,985 -15.5
8.81
12.33
9.27
12 tháng
(2025-10-13) 		-5.84 -39.85% 1,147,129,700 6,058,815 78.8
8.81
14.74
9.27
24 tháng
(2024-10-18) 		-1.73 -16.41% 3,370,184,600 15,204,038 13.8
8.81
15.58
9.27
36 tháng
(2023-10-24) 		-3.28 -27.11% 4,777,481,800 10,684,483 -42.6
8.81
15.58
9.27
60 tháng
(2021-11-03) 		-5.71 -39.34% 7,567,372,725 23,003,219 98.4
4.95
19.72
9.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
13.45
 10,793,800 13.75 13.75 13.37 23,700 27,600 -0.1
03/01/2024
13.66
 18,826,000 13.16 13.75 13.12 278,100 12,300 4.3
02/01/2024
13.16
 9,416,500 13.24 13.33 12.99 3,600 4,700 0.0
29/12/2023
13.03
 4,724,300 12.99 13.16 12.99 0 334,500 -5.2
28/12/2023
12.99
 4,507,600 13.07 13.16 12.99 119,200 123,100 -0.1
27/12/2023
13.03
 5,739,400 13.24 13.24 13.03 0 113,500 -1.8
26/12/2023
13.12
 12,843,000 12.86 13.33 12.86 125,500 19,600 1.6
25/12/2023
12.82
 6,101,600 12.82 12.91 12.74 32,200 3,600 0.4
22/12/2023
12.74
 5,200,900 12.99 13.03 12.74 41,800 208,500 -2.5
21/12/2023
12.95
 3,861,700 12.74 12.99 12.69 471,700 100 7.2
20/12/2023
12.86
 3,117,800 12.86 12.99 12.82 0 127,200 -1.9
19/12/2023
12.86
 3,435,200 12.65 12.86 12.57 132,500 4,200 1.9
18/12/2023
12.69
 3,637,200 12.82 12.86 12.57 126,500 22,800 1.6
15/12/2023
12.74
 4,990,300 12.74 12.99 12.61 327,800 7,600 4.8
14/12/2023
12.69
 5,059,300 13.16 13.16 12.69 81,800 0 1.2
13/12/2023
12.91
 8,073,100 13.12 13.33 12.74 6,400 31,300 -0.4
12/12/2023
13.03
 3,936,400 13.16 13.24 12.99 0 49,600 -0.8
11/12/2023
13.12
 4,461,900 13.24 13.24 12.95 2,400 10,000 -0.1
08/12/2023
13.20
 5,689,600 13.28 13.37 13.07 107,200 0 1.7
07/12/2023
13.24
 11,377,900 13.33 13.37 12.91 300,100 83,800 3.4
06/12/2023
13.33
 10,066,200 13.12 13.50 13.07 8,000 81,700 -1.2
05/12/2023
12.91
 6,416,500 13.16 13.16 12.91 2,000 45,400 -0.7
04/12/2023
13.07
 11,288,900 12.57 13.16 12.57 121,500 27,900 1.4
01/12/2023
12.36
 5,877,200 11.98 12.36 11.98 542,800 4,100 7.7
30/11/2023
11.94
 4,360,500 12.15 12.27 11.94 0 91,600 -1.3
29/11/2023
12.15
 4,474,000 12.10 12.23 11.94 0 125,600 -1.8
28/11/2023: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
28/11/2023
12.06
 6,094,000 11.94 12.15 11.72 72,200 224,000 -2.1
27/11/2023
11.57
 8,993,400 11.97 12.05 11.57 4,800 0 0.1
24/11/2023
11.81
 9,040,500 11.61 11.81 11.14 143,200 7,900 2.0
23/11/2023
11.53
 10,888,900 12.48 12.52 11.53 75,100 135,300 -1.0
22/11/2023
12.32
 8,949,700 12.28 12.56 12.24 600 36,000 -0.6
21/11/2023
12.20
 4,289,700 12.16 12.36 12.09 73,500 153,200 -1.2
20/11/2023
12.01
 6,472,000 11.81 12.16 11.77 68,600 138,200 -1.0
17/11/2023
12.05
 10,325,100 12.44 12.60 12.01 4,800 1,300 0.1
16/11/2023
12.32
 3,683,100 12.13 12.32 12.05 0 0 0
15/11/2023
12.13
 9,813,100 12.52 12.56 12.13 70,700 302,100 -3.6
14/11/2023
12.20
 5,275,600 12.32 12.48 12.13 0 144,900 -2.2
13/11/2023
12.16
 7,832,600 12.09 12.28 11.97 300 134,500 -2.1
10/11/2023
12.01
 7,853,500 11.89 12.28 11.89 84,000 30,100 0.8
09/11/2023
12.09
 9,048,200 12.16 12.40 12.01 225,900 201,100 0.4
08/11/2023
12.13
 7,992,900 11.38 12.13 11.30 534,700 100,500 6.5
07/11/2023
11.34
 5,607,300 11.41 11.69 11.18 122,700 307,700 -2.7
06/11/2023
11.45
 4,312,900 11.61 11.69 11.30 36,900 358,400 -4.6
03/11/2023
11.45
 6,644,700 11.53 11.65 11.30 75,400 441,800 -5.3
02/11/2023
11.38
 7,014,400 10.90 11.38 10.78 191,100 13,200 2.5
01/11/2023
10.66
 5,774,500 10.11 10.66 9.87 865,900 0 11.2
31/10/2023
10.03
 6,780,600 10.47 10.62 9.87 449,000 1,500 5.9
30/10/2023
10.31
 3,789,200 11.06 11.14 10.31 51,000 1,300 0.7
27/10/2023
11.06
 4,172,200 11.18 11.26 10.55 13,900 0 0.2
26/10/2023
11.02
 11,424,200 11.53 11.61 11.02 63,600 114,100 -0.7
25/10/2023
11.85
 4,041,000 12.13 12.20 11.85 19,500 129,700 -1.7
24/10/2023
12.09
 6,484,500 11.61 12.13 11.45 563,600 64,500 7.5
23/10/2023
11.65
 4,689,900 11.85 11.93 11.41 0 432,300 -6.4
20/10/2023
11.85
 6,786,000 11.53 11.85 11.10 3,400 165,300 -2.3
19/10/2023
11.45
 8,332,400 11.85 11.93 11.30 110,300 16,500 1.4
18/10/2023
11.85
 14,235,300 12.44 12.60 11.57 424,500 63,000 5.5
17/10/2023
12.40
 12,535,800 13.43 13.43 12.40 544,300 2,000 8.9
16/10/2023
13.27
 9,372,400 13.82 13.82 13.27 4,800 99,700 -1.6
13/10/2023
13.78
 8,156,200 13.67 13.82 13.47 3,000 34,600 -0.5
12/10/2023
13.86
 11,249,300 13.90 13.98 13.59 1,682,900 9,200 29.4
11/10/2023
13.78
 10,679,400 13.27 13.82 13.23 302,200 2,000 5.2
10/10/2023
13.27
 11,175,700 13.67 13.74 13.27 11,900 180,400 -2.9
09/10/2023
13.55
 10,155,500 13.35 13.59 13.23 25,100 317,000 -5.0
06/10/2023
13.27
 11,983,400 13.11 13.27 12.60 3,300 281,300 -4.6
05/10/2023
13.03
 10,947,700 13.19 13.55 13.03 10,200 552,800 -9.0
04/10/2023
13.07
 7,657,800 12.48 13.31 12.48 130,400 31,000 1.6
03/10/2023
12.80
 15,064,500 12.80 13.27 12.56 144,400 214,500 -1.2
02/10/2023
13.03
 6,760,000 12.60 13.19 12.48 18,500 27,500 -0.1
29/09/2023
12.44
 5,767,500 12.80 12.80 12.40 0 428,900 -6.8
28/09/2023
12.56
 7,092,800 12.48 12.68 12.32 400,600 693,000 -4.6
27/09/2023
12.56
 6,673,100 12.09 12.56 11.77 473,800 230,700 3.7
26/09/2023
11.93
 10,907,000 12.24 12.64 11.93 1,432,600 185,700 19.2
25/09/2023
12.24
 12,355,000 13.11 13.55 12.24 607,000 19,600 9.6
22/09/2023
13.15
 16,749,200 13.51 13.63 12.99 156,600 148,800 0.1
21/09/2023
13.94
 12,880,900 14.30 14.65 13.90 49,200 185,400 -2.5
20/09/2023
14.22
 8,019,000 14.10 14.22 13.74 498,200 19,200 8.5
19/09/2023
13.98
 16,376,500 14.22 14.53 13.71 1,700 314,500 -5.6
18/09/2023
14.14
 12,509,500 13.98 14.14 13.67 0 0 0
15/09/2023
13.98
 16,310,700 13.98 14.14 13.59 428,000 500 7.5
14/09/2023
13.94
 17,839,200 13.98 14.18 13.63 90,800 124,800 -0.6
13/09/2023
13.67
 36,190,900 12.88 13.67 12.76 878,600 40,900 14.3
12/09/2023
12.80
 9,830,100 12.36 12.80 12.24 66,900 2,300 1.0
11/09/2023
12.32
 9,386,100 12.72 12.80 12.28 500 15,400 -0.2
08/09/2023
12.56
 5,241,300 12.52 12.80 12.48 100,000 3,900 1.5
07/09/2023
12.56
 12,555,800 12.48 12.80 12.48 19,700 60,800 -0.7
06/09/2023
12.32
 5,860,100 12.32 12.32 12.13 25,600 29,000 -0.1
05/09/2023
12.32
 4,882,400 12.32 12.44 12.16 13,000 1,500 0.2
31/08/2023
12.05
 6,138,200 11.89 12.24 11.89 48,200 0 0.7
30/08/2023
11.81
 3,265,900 11.81 11.89 11.69 10,000 42,000 -0.5
29/08/2023
11.73
 4,917,000 11.73 11.97 11.73 6,300 22,700 -0.2
28/08/2023
11.69
 3,247,100 11.73 11.77 11.61 2,300 98,000 -1.4
25/08/2023
11.69
 3,859,000 11.61 11.93 11.61 55,100 28,900 0.4
24/08/2023
11.61
 4,483,500 11.49 11.61 11.34 115,800 0 1.7
23/08/2023
11.38
 2,833,800 11.65 11.65 11.38 4,200 0 0.1
22/08/2023
11.38
 6,882,900 11.45 11.45 10.74 58,100 40,000 0.2
21/08/2023
11.34
 6,526,100 11.77 11.85 11.14 5,400 4,300 0.0
18/08/2023
11.61
 14,273,400 12.44 12.52 11.61 71,700 22,800 0.7
17/08/2023
12.48
 9,692,200 12.56 12.80 12.44 22,000 7,700 0.2
16/08/2023
12.56
 6,156,300 12.72 12.72 12.52 72,300 0 1.2
15/08/2023
12.68
 5,009,100 12.80 12.95 12.68 7,500 1,000 0.1

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