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
(2024-08-20) 		0.10 0.83% 97,364,400 1,586,991 18.8
11.60
12.45
12.15
2 tháng
(2024-07-22) 		0.60 5.19% 176,515,800 -628,240 -3.9
10
12.45
12.15
3 tháng
(2024-06-21) 		0.15 1.25% 228,083,100 -742,567 -5.3
10
12.45
12.15
6 tháng
(2024-03-25) 		-2.66 -17.96% 619,586,900 -5,921,618 -74.8
10
14.95
12.15
12 tháng
(2023-09-25) 		-1.67 -12.11% 1,509,937,600 -2,239,070 -18.4
10
15.65
12.15
24 tháng
(2022-09-30) 		1.38 12.76% 3,057,452,100 7,621,172 102.5
5.58
16.05
12.15
36 tháng
(2021-10-05) 		-3.62 -22.94% 4,159,631,247 6,196,401 55.6
5.58
22.26
12.15
60 tháng
(2019-10-16) 		3.99 48.89% 4,496,951,671 11,749,801 172.2
5.58
22.26
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2021
12.12
 41,800 11.49 13.47 10.06 0 0 0
07/06/2021
11.49
 174,964 13.47 13.47 11.49 0 0 0
04/06/2021
13.47
 12,300 13.47 13.47 11.49 0 0 0
03/06/2021
13.47
 54,700 13.79 13.79 11.49 0 0 0
02/06/2021
13.79
 44,100 15.29 15.29 13.31 0 0 0
01/06/2021
15.29
 19,400 17.83 17.83 15.29 0 0 0
31/05/2021
17.83
 1,200 15.85 17.83 17.83 0 0 0
28/05/2021
15.85
 1,000 13.86 15.85 15.85 0 0 0
27/05/2021
13.86
 0 13.86 13.86 13.86 0 0 0
26/05/2021
13.86
 100 13.86 13.86 13.86 0 0 0
25/05/2021
13.86
 1,500 13.47 14.26 13.86 0 0 0
24/05/2021
13.47
 200 15.85 15.85 13.47 0 0 0
21/05/2021
15.85
 64 15.85 15.85 15.85 0 0 0
20/05/2021
15.85
 0 15.85 15.85 15.85 0 0 0
19/05/2021
15.85
 0 15.85 15.85 15.85 0 0 0
18/05/2021
15.85
 2,900 15.85 15.85 15.85 0 0 0
17/05/2021
15.85
 1,207 15.85 15.85 15.85 0 0 0
14/05/2021
15.85
 1,000 15.85 15.85 15.85 0 0 0
13/05/2021
15.85
 0 15.85 15.85 15.85 0 0 0
12/05/2021
15.85
 100 15.85 15.85 15.85 0 0 0
11/05/2021
15.85
 100 15.85 15.85 15.85 0 0 0
10/05/2021
15.85
 200 15.85 15.85 15.05 0 0 0
07/05/2021
15.85
 3,200 15.05 15.85 15.05 0 0 0
06/05/2021
15.05
 1,100 14.10 15.05 14.26 0 0 0
05/05/2021
14.10
 1,500 14.02 14.26 14.10 0 0 0
04/05/2021
14.02
 100 14.50 14.50 14.02 0 0 0
29/04/2021
14.50
 0 14.66 14.50 14.50 0 0 0
28/04/2021
14.66
 900 14.26 14.66 14.26 0 0 0
27/04/2021
14.26
 300 14.66 14.66 13.63 0 0 0
26/04/2021
14.66
 1,451 15.45 15.45 13.47 0 0 0
23/04/2021
15.45
 420 15.05 15.45 15.45 0 0 0
22/04/2021
15.05
 700 15.05 15.05 15.05 0 0 0
20/04/2021
15.05
 1,000 15.61 15.61 15.05 0 0 0
19/04/2021
15.61
 0 15.61 15.61 15.61 0 0 0
16/04/2021
15.61
 7 15.53 15.61 15.61 0 0 0
15/04/2021
15.53
 1,300 16.32 16.32 15.53 0 0 0
14/04/2021
16.32
 1,000 15.85 16.32 15.85 0 0 0
13/04/2021
15.85
 2,400 14.74 16.88 15.45 0 0 0
12/04/2021
14.74
 300 14.58 14.82 14.74 0 0 0
09/04/2021
14.58
 0 14.58 14.58 14.58 0 0 0
08/04/2021
14.58
 0 14.26 14.58 14.58 0 0 0
07/04/2021
14.26
 1,000 14.66 14.66 14.26 0 0 0
06/04/2021
14.66
 100 17.19 17.19 14.66 0 0 0
05/04/2021
17.19
 0 17.43 17.19 17.19 0 0 0
02/04/2021
17.43
 300 17.43 17.43 17.03 0 0 0
01/04/2021
17.43
 0 17.43 17.43 17.43 0 0 0
31/03/2021
17.43
 0 17.43 17.43 17.43 0 0 0
30/03/2021
17.43
 500 17.43 17.43 17.43 0 0 0
29/03/2021
17.43
 500 18.62 18.62 17.43 0 0 0
26/03/2021
18.62
 1,400 17.27 19.73 16.64 0 0 0
25/03/2021
17.27
 1,400 15.45 17.27 17.03 0 0 0
24/03/2021
15.45
 1,300 13.47 15.45 14.26 0 0 0
23/03/2021
13.47
 100 14.26 14.26 13.47 0 0 0
22/03/2021
14.26
 0 14.26 14.26 14.26 0 0 0
19/03/2021
14.26
 0 14.26 14.26 14.26 0 0 0
18/03/2021
14.26
 0 14.26 14.26 14.26 0 0 0
17/03/2021
14.26
 107 14.50 14.50 14.26 0 0 0
16/03/2021
14.50
 200 13.55 14.50 14.50 0 0 0
15/03/2021
13.55
 2,200 13.55 14.58 13.55 0 0 0
12/03/2021
13.55
 0 13.55 13.55 13.55 0 0 0
11/03/2021
13.55
 0 13.55 13.55 13.55 0 0 0
10/03/2021
13.55
 1,020 13.55 13.55 13.55 0 0 0
09/03/2021
13.55
 600 13.55 13.55 13.55 0 0 0
08/03/2021
13.55
 800 13.55 13.55 13.55 0 0 0
05/03/2021
13.55
 0 13.47 13.55 13.55 0 0 0
04/03/2021
13.47
 947 15.21 15.21 13.07 0 0 0
03/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
02/03/2021
15.21
 600 15.05 15.21 15.21 0 0 0
01/03/2021
15.05
 1,700 15.69 15.85 15.05 0 0 0
26/02/2021
15.69
 0 15.69 15.69 15.69 0 0 0
25/02/2021
15.69
 0 15.69 15.69 15.69 0 0 0
24/02/2021
15.69
 800 15.92 15.92 15.69 0 0 0
23/02/2021
15.92
 1,100 15.45 15.92 15.61 0 0 0
22/02/2021
15.45
 500 15.45 15.85 15.45 0 0 0
19/02/2021
15.45
 400 15.45 15.45 15.45 0 0 0
18/02/2021
15.45
 0 15.45 15.45 15.45 0 0 0
17/02/2021
15.45
 0 15.45 15.45 15.45 0 0 0
09/02/2021
15.45
 200 13.86 15.45 15.45 0 0 0
08/02/2021
13.86
 100 15.45 15.45 13.86 0 0 0
05/02/2021
15.45
 0 15.45 15.45 15.45 0 0 0
04/02/2021
15.45
 0 15.45 15.45 15.45 0 0 0
03/02/2021
15.45
 100 13.47 15.45 15.45 0 0 0
02/02/2021
13.47
 0 13.47 13.47 13.47 0 0 0
01/02/2021
13.47
 0 13.47 13.47 13.47 0 0 0
29/01/2021
13.47
 100 13.47 13.47 13.47 0 0 0
28/01/2021
13.47
 200 13.47 13.47 13.47 0 0 0
27/01/2021
13.47
 500 13.47 13.47 13.47 0 0 0
26/01/2021
13.47
 100 14.26 14.26 13.47 0 0 0
25/01/2021
14.26
 100 15.85 15.85 14.26 0 0 0
22/01/2021
15.85
 0 15.85 15.85 15.85 0 0 0
21/01/2021
15.85
 200 15.05 15.85 15.85 0 0 0
20/01/2021
15.05
 0 15.05 15.05 15.05 0 0 0
19/01/2021
15.05
 0 15.05 15.05 15.05 0 0 0
18/01/2021
15.05
 0 15.05 15.05 15.05 0 0 0
15/01/2021
15.05
 100 14.18 15.05 15.05 0 0 0
14/01/2021
14.18
 200 16.64 16.64 14.18 0 0 0
13/01/2021
16.64
 160 16.64 16.64 16.64 0 0 0
12/01/2021
16.64
 500 15.61 16.64 16.64 0 0 0
11/01/2021
15.61
 2,700 16.00 16.00 15.37 0 0 0
08/01/2021
16.00
 400 18.78 18.78 16.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |