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)
10/08/2021
15.21
 2,643,450 15.45 15.61 15.21 0 0 0
09/08/2021
15.45
 3,946,273 14.89 15.61 14.66 0 0 0
06/08/2021
14.89
 8,592,100 13.86 15.37 13.79 0 0 0
05/08/2021
13.86
 1,327,900 13.94 13.94 13.79 0 0 0
04/08/2021
13.94
 1,372,700 14.02 14.10 13.86 0 0 0
03/08/2021
14.02
 1,560,800 14.10 14.10 13.86 0 0 0
02/08/2021
14.10
 2,904,800 13.94 14.42 13.94 0 0 0
30/07/2021
13.94
 1,121,900 14.10 14.26 13.86 0 0 0
29/07/2021
14.10
 2,618,600 13.79 14.58 13.79 0 0 0
28/07/2021
13.79
 618,900 13.79 14.26 13.63 0 0 0
27/07/2021
13.79
 805,200 13.63 13.86 13.63 0 0 0
26/07/2021
13.63
 2,006,300 13.94 13.94 13.39 0 0 0
23/07/2021
13.94
 1,046,943 14.18 14.26 13.86 0 0 0
22/07/2021
14.18
 1,759,413 13.86 15.05 13.86 0 0 0
21/07/2021
13.86
 1,755,300 14.02 14.10 13.79 0 0 0
20/07/2021
14.02
 1,254,600 13.94 14.18 13.86 0 0 0
19/07/2021
13.94
 1,950,225 14.82 14.82 13.55 0 0 0
16/07/2021
14.82
 2,487,407 14.02 15.05 13.86 0 0 0
15/07/2021
14.02
 774,550 13.94 14.26 13.71 0 0 0
14/07/2021
13.94
 965,500 14.02 14.26 13.63 0 0 0
13/07/2021
14.02
 1,402,333 13.94 15.05 13.71 0 0 0
12/07/2021
13.94
 3,341,530 14.89 15.05 12.91 0 0 0
09/07/2021
14.89
 1,477,900 15.21 15.53 13.07 0 0 0
08/07/2021
15.21
 1,681,480 15.21 15.77 15.05 0 0 0
07/07/2021
15.21
 1,958,966 15.53 15.61 13.79 0 0 0
06/07/2021
15.53
 3,002,930 16.72 16.72 14.18 0 0 0
05/07/2021
16.72
 3,616,200 16.95 17.11 14.10 0 0 0
02/07/2021
16.95
 3,718,846 15.77 17.19 15.69 0 0 0
01/07/2021
15.77
 3,808,900 14.42 16.00 12.68 0 0 0
30/06/2021
14.42
 1,322,400 14.82 15.05 12.68 0 0 0
29/06/2021
14.82
 2,238,010 14.26 15.53 11.88 0 0 0
28/06/2021
14.26
 4,719,009 13.71 14.42 11.88 0 0 0
25/06/2021
13.71
 1,927,700 13.23 14.26 11.88 0 0 0
24/06/2021
13.23
 953,500 13.39 13.39 11.88 0 0 0
23/06/2021
13.39
 1,354,900 13.71 13.94 11.88 0 0 0
22/06/2021
13.71
 1,160,110 14.18 14.74 13.47 0 0 0
21/06/2021
14.18
 48,205 14.18 14.26 13.86 0 0 0
18/06/2021
14.18
 245,700 13.94 14.66 11.73 0 0 0
17/06/2021
13.94
 27,600 12.99 14.02 13.47 0 0 0
16/06/2021
12.99
 167,910 12.91 14.26 10.93 0 0 0
15/06/2021
12.91
 22,200 13.07 13.15 11.17 0 0 0
14/06/2021
13.07
 11,800 13.07 13.15 11.01 0 0 0
11/06/2021
13.07
 17,601 12.91 13.15 10.62 0 0 0
10/06/2021
12.91
 44,100 12.44 13.47 11.88 0 0 0
09/06/2021
12.44
 8,100 12.12 12.44 10.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |