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)
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
28/10/2021
16.72
 16,095,630 16.00 16.95 16.00 11,200 76,200 -1.3
27/10/2021
16.00
 7,705,900 15.69 16.16 15.53 43,000 3,000 0.8
26/10/2021
15.69
 2,527,900 15.61 15.77 15.53 100 0 0.0
25/10/2021
15.61
 4,012,300 15.92 16.08 15.61 36,035 0 0.7
22/10/2021
15.92
 4,491,900 15.69 16.08 15.53 38,000 0 0.8
21/10/2021
15.69
 2,209,800 15.77 15.85 15.53 65,400 4,000 1.2
20/10/2021
15.77
 2,966,900 15.61 15.92 15.45 1,100 6,600 -0.1
19/10/2021
15.61
 3,050,800 15.77 15.77 15.45 19,000 0 0.4
18/10/2021
15.77
 4,708,000 16.00 16.00 15.61 16,600 12,000 0.1
15/10/2021
16.00
 3,332,100 16.08 16.16 15.85 28,700 3,000 0.5
14/10/2021
16.08
 3,148,000 16.24 16.40 16.00 36,900 0 0.7
13/10/2021
16.24
 4,965,700 16.16 16.88 16.16 16,000 0 0.3
12/10/2021
16.16
 4,078,100 15.92 16.16 15.69 32,500 0 0.7
11/10/2021
15.92
 5,109,900 16.16 16.32 15.69 500 0 0.0
08/10/2021
16.16
 2,819,600 16.40 16.48 16.00 13,000 8,000 0.1
07/10/2021
16.40
 3,147,929 16.32 16.56 16.16 200 4,100 -0.1
06/10/2021
16.32
 5,142,400 15.77 16.48 15.69 100 5,000 -0.1
05/10/2021
15.77
 2,279,288 15.61 15.85 15.53 8,000 0 0.2
04/10/2021
15.61
 3,827,098 15.85 15.85 15.45 7,100 1,000 0.1
01/10/2021
15.85
 3,048,962 16.16 16.24 15.69 0 3,000 -0.1
30/09/2021
16.16
 1,923,971 16.24 16.24 15.92 0 0 0
29/09/2021
16.24
 3,750,956 15.77 16.40 15.61 2,200 0 0.0
28/09/2021
15.77
 3,791,710 15.69 15.85 15.29 4,400 0 0.1
27/09/2021
15.69
 8,987,836 16.64 16.72 15.61 5,500 0 0.1
24/09/2021
16.64
 5,101,873 16.80 17.03 16.48 5,100 0 0.1
23/09/2021
16.80
 5,380,371 17.11 17.43 16.64 1,100 20,000 -0.4
22/09/2021
17.11
 7,684,065 16.80 17.19 16.56 7,000 3,000 0.1
21/09/2021
16.80
 5,434,299 16.88 17.03 16.24 5,214,200 9,200 109.3
20/09/2021
16.88
 9,706,864 16.88 17.43 15.85 122,700 0 2.7
17/09/2021
16.88
 10,070,467 16.56 17.03 15.85 3,300 4,000 -0.0
16/09/2021
16.56
 3,721,536 16.48 16.64 16.40 1,000 300 0.0
15/09/2021
16.48
 5,847,700 16.32 16.80 16.16 2,000 0 0.0
14/09/2021
16.32
 5,961,719 16.32 17.03 15.45 21,600 1,000 0.4
13/09/2021
16.32
 7,045,100 16.80 17.11 16.16 12,300 1,200 0.2
10/09/2021
16.80
 3,771,000 16.80 16.95 16.64 0 0 0
09/09/2021
16.80
 4,591,100 16.48 17.11 16.32 2,200 5,000 -0.1
08/09/2021
16.48
 5,950,877 16.64 17.03 16.32 1,200 0 0.0
07/09/2021
16.64
 9,702,788 17.35 17.43 15.05 5,300 2,000 0.1
06/09/2021
17.35
 13,780,600 17.67 18.22 17.27 26,500 0 0.6
01/09/2021
17.67
 9,509,500 17.27 17.75 17.03 4,600 0 0.1
31/08/2021
17.27
 12,854,218 17.51 17.83 15.45 2,100 5,500 -0.1
30/08/2021
17.51
 14,401,494 16.48 17.83 16.48 300 11,000 -0.2
27/08/2021
16.48
 6,731,437 15.85 16.80 15.05 1,000 0 0.0
26/08/2021
15.85
 3,037,934 15.29 16.08 15.21 18,000 0 0.4
25/08/2021
15.29
 5,084,578 15.45 15.69 14.89 9,000 0 0.2
24/08/2021
15.45
 8,941,894 16.56 16.64 14.66 18,000 500 0.4
23/08/2021
16.56
 5,591,317 16.64 17.03 16.48 31,700 0 0.7
20/08/2021
16.64
 9,602,900 16.80 17.19 16.40 90,000 0 1.9
19/08/2021
16.80
 14,647,400 16.00 17.27 15.61 700 0 0.0
18/08/2021
16.00
 4,949,600 16.08 16.40 15.85 0 0 0
17/08/2021
16.08
 6,929,500 16.56 16.80 15.92 0 0 0
16/08/2021
16.56
 10,567,400 15.61 16.88 15.61 0 0 0
13/08/2021
15.61
 4,449,424 15.53 16.00 15.21 0 0 0
12/08/2021
15.53
 6,770,300 14.89 15.61 14.74 0 0 0
11/08/2021
14.89
 3,841,835 15.21 15.21 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |