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

11.20
-0.20
(-1.75%)
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
(2025-03-05) 		-1.40 -11.11% 176,072,300 -542,675 -6.6
11.20
13.15
11.20
2 tháng
(2025-02-03) 		-1.30 -10.40% 375,819,500 -2,808,924 -35.6
11.20
13.15
11.20
3 tháng
(2025-01-06) 		-0.40 -3.45% 489,274,300 -9,102,032 -113.0
11.20
13.15
11.20
6 tháng
(2024-10-07) 		-0.60 -5.08% 683,141,800 -5,907,846 -77.4
10.60
13.15
11.20
12 tháng
(2024-04-09) 		-3.28 -22.63% 1,261,217,000 -10,235,173 -130.6
10
14.48
11.20
24 tháng
(2023-04-17) 		0.49 4.56% 3,145,221,000 -1,415,305 12.8
10
16.05
11.20
36 tháng
(2022-04-20) 		-3.54 -24% 4,008,021,200 4,672,417 64.6
5.58
16.05
11.20
60 tháng
(2020-05-04) 		-1.63 -12.74% 5,247,432,692 6,483,146 102.8
5.58
22.26
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
11.20
 12,230,200 10.65 11.50 10.65 276,113 182,700 1.0
03/04/2025
11.40
 11,935,900 11.70 11.95 11.40 295,796 1,017,198 -8.6
02/04/2025
12.25
 3,806,200 12.30 12.50 12.25 104,300 67,700 0.4
01/04/2025
12.25
 1,666,100 12.30 12.35 12.15 5,050 92,100 -1.1
31/03/2025
12.20
 6,387,600 12.05 12.35 11.95 936,400 298,600 7.7
28/03/2025
12.10
 6,660,600 12.35 12.40 12.10 9,302 345,600 -4.1
27/03/2025
12.35
 1,890,700 12.40 12.50 12.35 550 2,014 -0.0
26/03/2025
12.40
 4,364,900 12.40 12.55 12.30 448,405 900 5.6
25/03/2025
12.35
 4,179,000 12.50 12.50 12.30 0 0 0
24/03/2025
12.35
 4,745,700 12.40 12.50 12.25 46,300 205,800 -2.0
21/03/2025
12.45
 2,700,400 12.50 12.60 12.40 0 0 0
20/03/2025
12.55
 5,122,000 12.60 12.65 12.35 13,600 39,500 -0.3
19/03/2025
12.55
 5,510,800 12.55 12.70 12.45 6,800 6,860 -0.0
18/03/2025
12.50
 8,376,300 12.65 12.75 12.50 75,114 10,300 0.8
17/03/2025
12.55
 4,409,200 12.65 12.65 12.50 9,700 51,913 -0.5
14/03/2025
12.50
 8,415,000 12.50 12.60 12.35 47,000 646,800 -7.5
13/03/2025
12.50
 19,285,000 12.95 13 12.45 75,029 1,453,745 -17.7
12/03/2025
12.95
 7,468,300 13.20 13.25 12.95 92,500 108,355 -0.2
11/03/2025
13.15
 22,826,400 12.90 13.45 12.80 880,901 1,086,900 -2.8
10/03/2025
13
 14,937,100 12.70 13.10 12.70 1,741,600 19,700 22.3
07/03/2025
12.70
 6,632,500 12.80 12.90 12.70 122,000 79,700 0.5
06/03/2025
12.80
 5,742,400 12.65 12.80 12.55 12,100 56,400 -0.6
05/03/2025
12.60
 6,780,000 12.90 12.95 12.60 55,000 23,450 0.4
04/03/2025
12.90
 9,864,100 12.70 12.90 12.65 803,300 276,100 6.7
03/03/2025
12.70
 6,917,500 12.70 12.80 12.60 317,800 186,500 1.7
28/02/2025
12.65
 7,557,000 12.85 12.85 12.60 142,901 472,900 -4.2
27/02/2025
12.85
 11,188,600 12.95 12.95 12.60 323 559,401 -7.1
26/02/2025
12.90
 7,381,900 13.05 13.15 12.90 111 221,700 -2.9
25/02/2025
13.05
 9,996,000 12.95 13.10 12.90 1,015,100 600,000 5.5
24/02/2025
12.90
 5,581,900 13 13 12.80 6,900 254,380 -3.2
21/02/2025
12.95
 11,986,200 12.85 13.25 12.75 931,866 789,200 1.9
20/02/2025
12.85
 7,344,600 13.10 13.10 12.80 0 213,800 -2.8
19/02/2025
13
 11,307,600 12.85 13.10 12.85 263,500 433,602 -2.2
18/02/2025
12.80
 7,475,000 12.95 13 12.80 392,980 362,800 0.4
17/02/2025
12.80
 9,051,700 12.90 13.15 12.80 385,500 490,500 -1.4
14/02/2025
12.90
 10,737,500 13.05 13.10 12.80 601 740,800 -9.6
13/02/2025
13
 5,735,900 13 13 12.85 6,000 282,700 -3.6
12/02/2025
13
 16,844,200 12.70 13.20 12.70 213,100 349,900 -1.7
11/02/2025
12.70
 6,665,600 12.60 12.90 12.55 302,600 212,107 1.1
10/02/2025
12.55
 6,736,600 12.60 12.75 12.45 305,100 222,955 1.1
07/02/2025
12.55
 12,310,200 12.70 13 12.55 301,600 827,286 -6.7
06/02/2025
12.70
 6,404,500 12.70 12.80 12.55 126,700 146,700 -0.3
05/02/2025
12.70
 6,598,300 12.85 12.85 12.65 100 51,400 -0.7
04/02/2025
12.75
 14,495,700 12.55 12.95 12.55 654,100 147,900 6.4
03/02/2025
12.50
 7,566,600 12.25 12.60 12.25 196,200 790,000 -7.4
24/01/2025
12.25
 5,676,600 12.40 12.45 12.25 1,200 546,900 -6.7
23/01/2025
12.40
 8,456,900 12.30 12.50 12.25 298,700 2,856,800 -31.6
22/01/2025
12.30
 8,132,900 12.35 12.45 12.20 285,800 2,409,200 -26.2
21/01/2025
12.40
 10,371,200 12.45 12.55 12.20 1,131,400 2,603,741 -18.2
20/01/2025
12.40
 6,228,300 12.65 12.70 12.35 95,800 459,500 -4.6
17/01/2025
12.60
 9,503,900 12.55 12.75 12.45 531,900 12,971 6.6
16/01/2025
12.60
 8,552,900 12.55 12.65 12.35 413,431 268,900 1.8
15/01/2025
12.50
 22,423,000 11.75 12.60 11.70 1,062,515 406,523 8.0
14/01/2025
11.80
 4,803,000 11.90 12 11.70 105,967 224,100 -1.4
13/01/2025
11.80
 7,302,100 11.55 12 11.45 222,714 662,700 -5.3
10/01/2025
11.55
 7,366,100 11.45 11.80 11.40 43,800 161,300 -1.4
09/01/2025
11.40
 2,454,700 11.50 11.65 11.35 16,100 128,900 -1.3
08/01/2025
11.55
 2,293,000 11.35 11.60 11.35 55,800 51,700 0.0
07/01/2025
11.40
 4,271,800 11.55 11.80 11.30 197,100 266,700 -0.8
06/01/2025
11.60
 5,618,400 11.50 11.90 11.50 592,500 287,900 3.5
03/01/2025
11.45
 4,424,100 11.75 11.85 11.45 167,100 144,200 0.3
02/01/2025
11.70
 1,963,600 11.65 11.75 11.65 199,900 31,800 2.0
31/12/2024
11.65
 2,288,200 11.80 11.85 11.60 195,300 8,500 2.2
30/12/2024
11.80
 5,640,400 11.85 12.10 11.80 113,770 167,300 -0.7
27/12/2024
11.80
 5,375,800 11.70 11.90 11.50 641,100 0 7.5
26/12/2024
11.65
 4,004,500 11.70 11.95 11.60 193,255 308,600 -1.4
25/12/2024
11.70
 14,071,000 10.95 11.70 10.95 716,400 91,800 7.2
24/12/2024
10.95
 1,546,300 11.05 11.05 10.85 200 0 0.0
23/12/2024
11
 2,189,100 11.10 11.15 11 2,500 45,600 -0.5
20/12/2024
10.90
 1,225,800 10.95 11 10.85 0 69,700 -0.8
19/12/2024
10.90
 2,742,500 10.95 11 10.85 6,700 123,900 -1.3
18/12/2024
11.05
 1,885,100 11 11.10 10.95 7,500 137,150 -1.4
17/12/2024
11
 2,077,100 11.10 11.15 10.95 22,900 26,359 -0.0
16/12/2024
11.10
 1,631,700 11.10 11.20 11 22,300 48,535 -0.3
13/12/2024
11.10
 2,482,400 11.30 11.30 11.10 5,600 90,700 -1.0
12/12/2024
11.30
 1,417,400 11.40 11.40 11.30 162,900 34,600 1.5
11/12/2024
11.30
 2,111,000 11.35 11.50 11.25 42,600 64,710 -0.3
10/12/2024
11.35
 2,062,300 11.35 11.45 11.35 54,100 22,235 0.4
09/12/2024
11.35
 2,494,300 11.35 11.45 11.30 251,100 400 2.9
06/12/2024
11.30
 3,140,100 11.45 11.50 11.25 0 173,200 -2.0
05/12/2024
11.35
 3,846,000 11.10 11.35 10.95 128,900 73,500 0.6
04/12/2024
11.10
 2,611,400 11.40 11.45 11.10 81,300 30,100 0.6
03/12/2024
11.35
 1,896,400 11.40 11.40 11.30 1,100 40,900 -0.5
02/12/2024
11.35
 7,101,000 11 11.55 11 354,600 137,300 2.4
29/11/2024
10.95
 1,282,700 11.05 11.05 10.90 43,166 71,300 -0.3
28/11/2024
10.95
 1,364,500 11 11.10 10.90 39,000 11,700 0.3
27/11/2024
10.95
 1,725,900 11 11.10 10.90 23,000 115,700 -1.0
26/11/2024
11.05
 1,924,000 11 11.15 11 63,000 19,601 0.5
25/11/2024
11
 1,485,500 11.05 11.10 10.90 2,600 98,200 -1.1
22/11/2024
11
 4,318,400 10.85 11.20 10.85 531,400 229,700 3.3
21/11/2024
10.90
 1,210,900 10.80 10.95 10.80 400,000 53,800 3.8
20/11/2024
10.80
 3,490,300 10.65 11 10.55 981,700 14,300 10.5
19/11/2024
10.60
 1,993,400 10.75 10.90 10.55 363,100 36,000 3.5
18/11/2024
10.75
 2,361,900 10.70 10.80 10.60 238,700 38,800 2.1
15/11/2024
10.70
 3,199,600 11 11 10.70 110,400 89,400 0.2
14/11/2024
11
 2,918,100 11.35 11.35 10.95 23,300 100,415 -0.9
13/11/2024
11.30
 2,203,200 11.45 11.45 11.15 17,600 75,700 -0.7
12/11/2024
11.40
 2,571,500 11.40 11.55 11.35 248,100 106,600 1.6
11/11/2024
11.35
 3,325,100 11.25 11.40 11.15 319,200 21,400 3.3
08/11/2024
11.30
 1,816,800 11.40 11.45 11.30 301,200 93,600 2.3

Chính sách bảo mật | Điều khoản sử dụng |