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)
14/08/2023
12.72
 6,374,600 12.48 12.84 12.44 29,000 37,300 -0.1
11/08/2023
12.40
 7,714,300 12.56 12.64 12.24 0 9,300 -0.1
10/08/2023
12.56
 6,588,000 12.68 12.76 12.56 7,200 0 0.1
09/08/2023
12.68
 7,127,800 12.80 12.84 12.64 1,000 0 0.0
08/08/2023
12.84
 5,677,500 12.99 13.11 12.80 1,000 20,800 -0.3
07/08/2023
12.99
 10,390,500 13.03 13.31 12.88 10,000 46,700 -0.6
04/08/2023
12.92
 10,217,900 12.68 13.03 12.64 129,200 79,800 0.8
03/08/2023
12.68
 8,057,600 12.80 12.99 12.60 600 14,100 -0.2
02/08/2023
12.72
 5,698,400 12.68 12.76 12.56 74,900 17,000 0.9
01/08/2023
12.68
 11,266,200 12.80 12.95 12.56 2,100 38,700 -0.6
31/07/2023
12.68
 5,172,500 12.88 12.95 12.64 24,300 91,500 -1.1
28/07/2023
12.60
 7,325,900 12.64 12.80 12.52 401,100 81,100 5.1
27/07/2023
12.56
 9,460,800 12.68 12.84 12.44 12,400 143,400 -2.1
26/07/2023
12.68
 6,742,000 12.80 12.84 12.64 605,500 69,400 8.7
25/07/2023
12.76
 8,282,000 12.88 12.92 12.68 428,600 92,800 5.4
24/07/2023
12.92
 14,304,800 12.56 13.11 12.56 14,100 61,000 -0.8
21/07/2023
12.52
 4,981,900 12.36 12.52 12.36 185,400 6,000 2.8
20/07/2023
12.36
 5,148,300 12.28 12.40 12.20 93,900 172,500 -1.2
19/07/2023
12.28
 6,060,500 12.48 12.52 12.28 100 82,400 -1.3
18/07/2023
12.48
 8,586,600 12.44 12.60 12.28 100,000 0 1.6
17/07/2023
12.44
 5,936,000 12.56 12.64 12.40 800 2,000 0.0
14/07/2023
12.52
 8,880,800 12.52 12.64 12.40 41,200 119,900 -1.2
13/07/2023
12.56
 5,859,700 12.68 12.72 12.48 0 217,800 -3.5
12/07/2023
12.56
 10,566,100 12.48 12.88 12.40 41,800 29,800 0.2
11/07/2023
12.24
 6,982,600 12.52 12.60 12.16 63,800 40,400 0.4
10/07/2023
12.32
 6,701,300 12.44 12.52 12.28 13,000 1,300 0.2
07/07/2023
12.36
 7,848,500 12.13 12.44 12.05 215,400 4,900 3.3
06/07/2023
12.13
 8,055,400 12.13 12.20 11.97 559,300 0 8.6
05/07/2023
12.13
 5,972,800 12.40 12.48 12.13 104,000 102,000 0.0
04/07/2023
12.20
 5,861,400 12.24 12.24 12.01 2,000 5,100 0.0
03/07/2023
12.13
 8,143,000 12.13 12.56 12.09 310,200 20,100 4.5
30/06/2023
12.05
 4,474,700 11.97 12.09 11.93 579,400 0 8.8
29/06/2023
11.97
 12,478,100 11.89 12.36 11.77 503,000 130,100 5.7
28/06/2023
11.89
 5,968,600 12.09 12.16 11.89 105,500 125,200 -0.3
27/06/2023
12.05
 12,676,200 11.89 12.24 11.77 606,000 52,300 8.4
26/06/2023
11.85
 10,982,900 11.77 11.89 11.30 400,000 62,000 5.0
23/06/2023
11.77
 7,953,600 11.81 12.05 11.73 46,600 6,900 0.6
22/06/2023
11.81
 11,721,300 11.93 11.93 11.69 125,200 130,600 -0.1
21/06/2023
11.81
 14,725,400 11.73 11.93 11.61 68,900 17,600 0.8
20/06/2023
11.69
 14,712,000 11.14 11.69 10.94 614,400 150,000 6.5
19/06/2023
10.94
 11,372,800 10.90 11.14 10.82 369,000 0 5.2
16/06/2023
10.82
 10,550,100 10.94 11.06 10.82 685,600 149,300 7.5
15/06/2023
10.74
 5,088,500 10.74 10.82 10.70 315,900 800 4.3
14/06/2023
10.78
 3,906,400 10.98 11.02 10.78 306,000 0 4.2
13/06/2023
10.90
 4,127,300 11.10 11.10 10.86 20,000 72,300 -0.7
12/06/2023
10.94
 6,466,400 10.90 11.22 10.78 20,000 286,400 -3.7
09/06/2023
10.90
 6,366,700 10.90 10.98 10.66 4,400 204,500 -2.7
08/06/2023
10.86
 10,154,600 11.30 11.38 10.86 35,900 255,700 -3.1
07/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/06/2023
11.30
 10,509,200 11.22 11.45 11.06 563,800 119,100 6.3
06/06/2023
10.82
 9,724,100 10.67 10.85 10.56 679,600 108,500 8.3
05/06/2023
10.67
 10,249,000 10.93 10.96 10.63 509,900 179,400 4.8
02/06/2023
10.85
 9,287,200 10.85 11.00 10.70 351,500 0 5.2
01/06/2023
10.82
 6,600,600 10.93 10.93 10.67 174,800 0 2.5
31/05/2023
10.85
 7,665,500 11.00 11.04 10.78 442,100 23,500 6.2
30/05/2023
11.00
 11,622,700 10.70 11.04 10.59 325,500 80,000 3.6
29/05/2023
10.67
 8,033,300 10.82 10.82 10.59 613,400 100 8.9
26/05/2023
10.63
 11,330,400 10.70 10.89 10.59 403,100 100,000 4.4
25/05/2023
10.56
 12,677,500 10.26 10.74 10.19 448,400 81,700 5.2
24/05/2023
10.30
 12,824,200 10.26 10.48 10.11 300,000 900 4.1
23/05/2023
10.15
 8,308,600 10.34 10.34 10.11 0 500 0.0
22/05/2023
10.30
 16,426,000 9.86 10.41 9.86 69,300 0 1.0
19/05/2023
9.78
 4,199,800 9.67 9.78 9.60 1,400 0 0.0
18/05/2023
9.67
 3,885,300 9.71 9.78 9.63 0 0 0
17/05/2023
9.67
 6,026,600 9.89 9.93 9.63 60,200 49,300 0.1
16/05/2023
9.86
 7,331,300 9.86 10.11 9.82 100,000 0 1.4
15/05/2023
9.82
 6,154,100 10.19 10.22 9.82 18,500 52,200 -0.5
12/05/2023
10.04
 11,823,300 9.89 10.19 9.82 249,300 991,800 -10.1
11/05/2023
9.89
 5,972,600 9.97 10.00 9.82 100,000 700,000 -8.0
10/05/2023
9.89
 8,672,700 9.78 9.97 9.67 49,300 1,100,300 -13.9
09/05/2023
9.74
 7,025,200 9.67 9.86 9.63 2,700 628,700 -8.3
08/05/2023
9.60
 4,150,200 9.63 9.67 9.52 5,000 601,600 -7.8
05/05/2023
9.56
 2,453,700 9.71 9.78 9.56 0 300,000 -3.9
04/05/2023
9.67
 7,033,000 9.45 9.74 9.41 200 650,000 -8.5
28/04/2023
9.49
 2,790,100 9.56 9.60 9.45 5,100 200,000 -2.5
27/04/2023
9.52
 3,691,400 9.45 9.60 9.34 0 250,000 -3.2
26/04/2023
9.41
 2,302,000 9.38 9.41 9.23 20 7,000 -0.1
25/04/2023
9.34
 2,213,900 9.45 9.52 9.30 300 6,000 -0.1
24/04/2023
9.45
 2,880,800 9.38 9.56 9.34 200,000 0 2.6
21/04/2023
9.34
 3,817,500 9.60 9.60 9.23 160,000 2,000 2.0
20/04/2023
9.49
 2,151,800 9.49 9.56 9.41 0 0 0
19/04/2023
9.52
 2,764,200 9.78 9.78 9.49 100 500 0.0
18/04/2023
9.78
 4,036,600 9.52 9.82 9.49 0 62,900 -0.8
17/04/2023
9.49
 2,543,300 9.45 9.52 9.41 700 68,000 -0.9
14/04/2023
9.45
 5,909,100 9.74 9.78 9.45 500 3,600 0.0
13/04/2023
9.67
 3,195,100 9.71 9.82 9.67 0 0 -0.9
12/04/2023
9.71
 5,439,700 9.74 9.89 9.63 0 66,300 -0.9
11/04/2023
9.74
 5,730,800 9.52 9.74 9.52 600 67,800 -0.9
10/04/2023
9.56
 13,795,500 9.97 10.00 9.56 900 69,600 -0.9
07/04/2023
9.86
 6,570,900 9.93 10.00 9.86 28,610 0 0.4
06/04/2023
9.97
 14,579,400 10.11 10.45 9.97 0 0 -0.8
05/04/2023
10.11
 10,346,200 10.26 10.34 10.00 0 56,800 -0.8
04/04/2023
10.26
 12,702,300 10.45 10.70 10.26 34,200 0 0.5
03/04/2023
10.34
 10,291,300 10.08 10.34 9.93 27,700 154,300 -1.8
31/03/2023
9.93
 5,545,700 9.89 9.93 9.74 6,800 5,900 0.0
30/03/2023
9.86
 7,156,900 10.19 10.30 9.86 34,700 153,000 -1.6
29/03/2023
10.04
 4,897,400 10.00 10.15 9.93 1,000 0 0.0
28/03/2023
10.00
 13,761,000 9.74 10.34 9.74 54,500 120,000 -0.9
27/03/2023
9.86
 5,443,200 9.86 9.93 9.71 64,000 50,300 0.2
24/03/2023
9.71
 5,872,200 9.82 9.89 9.71 51,400 11,000 0.5
23/03/2023
9.67
 2,473,100 9.52 9.67 9.52 0 0 0

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