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

12.25
-0.15
(-1.21%)

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
(2024-12-30)
0.45 3.81% 133,447,700 -6,514,538 -73.7
11.40
12.60
12.25
2 tháng
(2024-11-28)
1.30 11.87% 202,006,100 -5,339,606 -60.0
10.90
12.60
12.25
3 tháng
(2024-10-29)
0.60 5.15% 257,827,000 -3,285,522 -37.7
10.60
12.60
12.25
6 tháng
(2024-07-31)
1 8.89% 545,792,500 -3,323,172 -34.1
10
12.60
12.25
12 tháng
(2024-02-02)
-2.42 -16.48% 1,222,808,600 -8,441,801 -101.1
10
15.24
12.25
24 tháng
(2023-02-07)
2.21 21.96% 3,133,906,400 101,611 36.9
9.79
16.05
12.25
36 tháng
(2022-02-14)
-6.45 -34.48% 3,840,692,900 6,903,041 98.3
5.58
20.04
12.25
60 tháng
(2020-02-24)
-2.01 -14.10% 4,877,315,409 8,746,370 138.4
5.58
22.26
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2021
18.78
0 18.86 18.78 18.86 0 0 0
06/01/2021
18.86
7,800 16.64 18.86 18.22 0 0 0
05/01/2021
16.64
1,800 15.45 16.95 15.45 0 0 0
04/01/2021
15.45
1,300 13.47 15.45 14.66 0 0 0
31/12/2020
13.47
2,800 11.88 13.63 13.47 0 0 0
30/12/2020
11.88
1,000 13.86 13.86 11.88 0 0 0
29/12/2020
13.86
0 13.86 13.86 13.86 0 0 0
28/12/2020
13.86
0 13.86 13.86 13.86 0 0 0
25/12/2020
13.86
200 13.86 13.86 13.86 0 0 0
24/12/2020
13.86
0 13.86 13.86 13.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |