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

10.90
0.10
(0.93%)
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
(2024-10-21) 		-1 -8.47% 60,172,200 1,475,685 15.9
10.60
11.80
10.80
2 tháng
(2024-09-23) 		-1.30 -10.74% 165,747,400 1,524,185 16.9
10.60
12.50
10.80
3 tháng
(2024-08-22) 		-1.15 -9.62% 254,778,000 3,395,985 39.1
10.60
12.50
10.80
6 tháng
(2024-05-24) 		-1.58 -12.77% 503,014,100 1,425,558 19.7
10
12.95
10.80
12 tháng
(2023-11-27) 		-2.27 -17.35% 1,307,618,400 -3,668,794 -47.9
10
15.43
10.80
24 tháng
(2022-12-01) 		3.37 45.41% 3,122,167,900 7,009,748 103.3
6.96
16.05
10.80
36 tháng
(2021-12-06) 		-8.14 -42.96% 3,929,660,093 12,626,152 176.2
5.58
22.26
10.80
60 tháng
(2019-12-17) 		1.29 13.60% 4,664,649,477 13,582,977 192.9
5.58
22.26
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2024
11.40
 1,989,600 11.50 11.55 11.35 300 51,800 -0.6
06/11/2024
11.45
 1,942,500 11.25 11.45 11.20 0 0 0
05/11/2024
11.20
 1,583,800 11.20 11.30 11.15 100 9,200 -0.1
04/11/2024
11.15
 6,919,000 11.65 11.65 11.10 19,900 536,900 -5.8
01/11/2024
11.65
 2,432,800 11.70 11.75 11.60 7,200 50,400 -0.5
31/10/2024
11.70
 1,737,300 11.85 11.85 11.70 300 400 -0.0
30/10/2024
11.80
 3,017,000 11.65 11.95 11.65 122,400 0 1.4
29/10/2024
11.65
 1,654,300 11.70 11.80 11.65 22,500 0 0.3
28/10/2024
11.65
 1,469,400 11.65 11.70 11.60 0 700 -0.0
25/10/2024
11.60
 2,317,800 11.70 11.70 11.60 72,000 100 0.8
24/10/2024
11.65
 2,262,000 11.85 11.90 11.65 20,100 12,400 0.1
23/10/2024
11.80
 2,871,900 11.60 11.95 11.60 41,000 900 0.5
22/10/2024
11.70
 3,434,600 11.80 11.90 11.65 9,000 140,900 -1.5
21/10/2024
11.80
 2,660,300 11.90 12.05 11.80 0 62,500 -0.7
18/10/2024
11.90
 3,276,100 12 12.10 11.90 3,400 40,300 -0.4
17/10/2024
12
 4,272,900 11.95 12 11.75 900 412,300 -4.9
16/10/2024
11.95
 3,029,400 12.15 12.15 11.90 700 12,600 -0.1
15/10/2024
12.05
 4,614,000 12.20 12.35 12 19,600 163,800 -1.8
14/10/2024
12.25
 7,510,600 12.15 12.40 12.05 519,900 1,200 6.3
11/10/2024
12
 3,773,900 11.95 12.15 11.90 53,800 14,500 0.5
10/10/2024
11.95
 2,871,700 12.10 12.20 11.95 28,000 0 0.3
09/10/2024
12.05
 4,189,000 12 12.20 11.95 13,400 700 0.2
08/10/2024
11.90
 2,829,300 11.85 12 11.80 61,300 700 0.7
07/10/2024
11.80
 3,789,000 11.95 12 11.80 300 338,900 -4.0
04/10/2024
11.90
 3,597,700 11.95 12.05 11.90 0 329,900 -3.9
03/10/2024
11.95
 9,773,400 12.30 12.40 11.90 800 734,200 -8.9
02/10/2024
12.20
 5,091,000 12.45 12.45 12.20 14,000 388,800 -4.6
01/10/2024
12.50
 12,027,300 12.20 12.75 12.20 616,800 140,000 5.8
30/09/2024
12.15
 5,831,300 12.10 12.30 12.05 743,100 43,100 8.5
27/09/2024
12.10
 5,037,300 12.15 12.30 12.05 120,500 26,500 1.1
26/09/2024
12.10
 7,788,900 12.30 12.50 12.10 50,000 362,000 -3.8
25/09/2024
12.25
 7,088,500 12.15 12.40 12.15 628,900 65,500 6.9
24/09/2024
12.15
 2,811,200 12.15 12.25 12.05 0 124,700 -1.5
23/09/2024
12.10
 6,372,700 12 12.40 12 545,600 172,800 4.6
20/09/2024
12.05
 3,659,500 12.25 12.25 12.05 4,200 45,600 -0.5
19/09/2024
12.15
 5,866,100 11.90 12.30 11.85 434,400 55,400 4.5
18/09/2024
11.90
 3,028,200 12 12.05 11.85 23,800 51,400 -0.3
17/09/2024
12
 4,494,000 11.60 12 11.55 164,800 114,200 0.6
16/09/2024
11.60
 3,275,700 11.80 11.95 11.60 64,600 9,400 0.6
13/09/2024
11.85
 3,052,400 11.75 11.90 11.70 134,400 164,300 -0.3
12/09/2024
11.75
 2,488,400 11.90 11.90 11.75 22,000 33,200 -0.1
11/09/2024
11.75
 4,938,800 11.65 11.90 11.60 330,400 199,100 1.6
10/09/2024
11.80
 5,405,500 12.20 12.20 11.80 6,200 170,400 -2.0
09/09/2024
12.10
 4,622,500 12.20 12.40 12.05 0 0 0
06/09/2024
12.30
 6,407,800 12.05 12.50 12.05 190,300 47,300 1.7
05/09/2024
12.15
 5,074,500 12.50 12.50 12.10 101,200 124,300 -0.3
04/09/2024
12.45
 12,305,400 11.65 12.50 11.60 753,800 278,200 5.7
30/08/2024
11.75
 2,765,500 11.70 11.90 11.70 87,300 14,700 0.9
29/08/2024
11.70
 2,453,200 11.75 11.90 11.70 524,500 155,100 4.4
28/08/2024
11.75
 3,746,500 11.90 11.90 11.60 101,600 24,400 0.9
27/08/2024
11.85
 3,549,900 11.90 11.95 11.75 135,600 20,800 1.4
26/08/2024
11.95
 3,461,200 12.20 12.25 11.95 94,400 100 1.1
23/08/2024
12
 5,027,900 11.85 12.05 11.75 265,400 61,800 2.4
22/08/2024
11.95
 3,407,600 12.20 12.20 11.90 23,400 20,800 0.0
21/08/2024
12.15
 5,561,200 12 12.40 12 421,500 142,300 3.4
20/08/2024
12.05
 6,432,100 11.75 12.20 11.65 98,800 217,000 -1.4
19/08/2024
11.70
 5,246,500 11.95 12.10 11.70 9,300 57,800 -0.6
16/08/2024
11.85
 6,840,300 11.65 11.90 11.60 6,100 86,500 -0.9
15/08/2024
11.55
 7,258,500 11.15 11.75 11.15 890,900 211,400 7.8
14/08/2024
11.15
 2,732,300 11.40 11.40 11.10 2,200 87,200 -1.0
13/08/2024
11.30
 4,370,200 11.40 11.40 11.10 53,100 296,200 -2.7
12/08/2024
11.35
 5,958,900 10.90 11.50 10.85 640,300 52,000 6.6
09/08/2024
10.90
 3,074,400 11.05 11.05 10.70 23,950 572,900 -5.9
08/08/2024
10.75
 9,456,100 10.10 10.75 10.05 391,800 504,300 -1.2
07/08/2024
10.05
 2,514,400 10.35 10.35 10 71,800 671,700 -6.1
06/08/2024
10.10
 2,863,600 10.05 10.25 9.81 191,400 509,800 -3.2
05/08/2024
10
 6,716,800 10.50 10.65 10 21,200 509,800 -5.0
02/08/2024
10.75
 4,306,200 10.75 10.80 10.40 173,200 595,900 -4.5
01/08/2024
10.85
 3,154,300 11.30 11.35 10.70 4,400 370,400 -4.0
31/07/2024
11.25
 1,857,900 11.25 11.35 11.20 7,400 4,700 0.0
30/07/2024
11.15
 1,589,200 11.30 11.35 11.15 16,900 10,000 0.1
29/07/2024
11.30
 1,103,200 11.40 11.50 11.30 16,900 10,000 0.1
26/07/2024
11.35
 1,374,900 11.30 11.40 11.25 9,800 0 0.1
25/07/2024
11.20
 1,207,400 11.25 11.30 11.15 1,000 4,000 -0.0
24/07/2024
11.35
 2,688,200 11.20 11.40 11 3,700 0 0.0
23/07/2024
11.30
 1,884,900 11.60 11.65 11.25 50,100 17,700 0.4
22/07/2024
11.55
 2,953,200 11.70 11.70 11.30 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
11.70
 2,206,600 11.90 11.95 11.65 4,700 129,300 -1.5
18/07/2024
11.71
 2,395,400 11.76 11.76 11.52 5,400 16,600 -0.1
17/07/2024
11.71
 3,000,400 11.90 11.95 11.43 131,800 137,700 -0.0
16/07/2024
11.86
 2,346,700 11.95 12 11.86 168,100 500 2.1
15/07/2024
11.86
 1,476,900 12.05 12.05 11.86 1,100 1,300 -0.0
12/07/2024
11.95
 2,285,400 12.10 12.10 11.90 8,600 72,000 -0.8
11/07/2024
12.05
 2,789,900 12.19 12.24 12.05 17,000 38,300 -0.3
10/07/2024
12.10
 2,730,600 12.19 12.24 12.05 9,200 70,000 -0.8
09/07/2024
12.10
 3,227,800 12.05 12.10 11.95 73,000 4,400 0.9
08/07/2024
12
 2,431,600 11.95 12.10 11.90 4,400 54,200 -0.6
05/07/2024
11.90
 2,140,000 11.95 12.10 11.86 4,700 1,400 0.0
04/07/2024
11.95
 1,710,600 12 12.10 11.90 9,400 0 0.1
03/07/2024
12
 2,234,700 11.86 12.10 11.76 138,300 1,600 1.7

Chính sách bảo mật | Điều khoản sử dụng |