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

12.05
-0.10
(-0.82%)
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
(2024-08-20) 		0.10 0.83% 97,364,400 1,586,991 18.8
11.60
12.45
12.15
2 tháng
(2024-07-22) 		0.60 5.19% 176,515,800 -628,240 -3.9
10
12.45
12.15
3 tháng
(2024-06-21) 		0.15 1.25% 228,083,100 -742,567 -5.3
10
12.45
12.15
6 tháng
(2024-03-25) 		-2.66 -17.96% 619,586,900 -5,921,618 -74.8
10
14.95
12.15
12 tháng
(2023-09-25) 		-1.67 -12.11% 1,509,937,600 -2,239,070 -18.4
10
15.65
12.15
24 tháng
(2022-09-30) 		1.38 12.76% 3,057,452,100 7,621,172 102.5
5.58
16.05
12.15
36 tháng
(2021-10-05) 		-3.62 -22.94% 4,159,631,247 6,196,401 55.6
5.58
22.26
12.15
60 tháng
(2019-10-16) 		3.99 48.89% 4,496,951,671 11,749,801 172.2
5.58
22.26
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
17/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
14/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
13/08/2020
12.83
 0 12.83 12.83 12.83 0 0 0
12/08/2020
12.83
 100 11.88 12.83 12.83 0 0 0
11/08/2020
11.88
 100 13.47 13.47 11.88 0 0 0
10/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
07/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
06/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
05/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
04/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
03/08/2020
13.47
 0 13.47 13.47 13.47 0 0 0
31/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
30/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
29/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
28/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
27/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
24/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
23/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
22/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
21/07/2020
13.47
 100 11.88 13.47 13.47 0 0 0
20/07/2020
11.88
 0 11.88 11.88 11.88 0 0 0
17/07/2020
11.88
 100 13.07 13.07 11.88 0 0 0
16/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
15/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
14/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
13/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
10/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
09/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
08/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
07/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
06/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
03/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
02/07/2020
13.07
 0 13.07 13.07 13.07 0 0 0
01/07/2020
13.07
 300 13.07 13.07 13.07 0 0 0
30/06/2020
13.07
 0 13.07 13.07 13.07 0 0 0
29/06/2020
13.07
 0 13.07 13.07 13.07 0 0 0
26/06/2020
13.07
 0 13.07 13.07 13.07 0 0 0
25/06/2020
13.07
 300 12.99 13.07 13.07 0 0 0
24/06/2020
12.99
 140 12.83 12.99 12.99 0 0 0
23/06/2020
12.83
 1,700 12.76 13.07 12.83 0 0 0
22/06/2020
12.76
 0 12.76 12.76 12.76 0 0 0
19/06/2020
12.76
 0 12.76 12.76 12.76 0 0 0
18/06/2020
12.76
 37 12.76 12.76 12.76 0 0 0
17/06/2020
12.76
 40 12.68 12.76 12.76 0 0 0
16/06/2020
12.68
 4,018 13.07 13.07 12.68 0 0 0
15/06/2020
13.07
 2,000 13.23 13.23 13.07 0 0 0
12/06/2020
13.23
 0 13.23 13.23 13.23 0 0 0
11/06/2020
13.23
 0 13.23 13.23 13.23 0 0 0
10/06/2020
13.23
 207 13.23 13.23 13.23 0 0 0
09/06/2020
13.23
 900 13.07 13.23 13.23 0 0 0
08/06/2020
13.07
 600 13.07 13.07 13.07 0 0 0
05/06/2020
13.07
 200 12.52 13.07 13.07 0 0 0
04/06/2020
12.52
 47 12.28 12.52 12.52 0 0 0
03/06/2020
12.28
 200 14.26 14.26 12.28 0 0 0
02/06/2020
14.26
 0 14.26 14.26 14.26 0 0 0
01/06/2020
14.26
 0 14.26 14.26 14.26 0 0 0
29/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
28/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
27/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
26/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
25/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
22/05/2020
14.26
 10 14.26 14.26 14.26 0 0 0
21/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
20/05/2020
14.26
 0 14.26 14.26 14.26 0 0 0
19/05/2020
14.26
 47 14.26 14.26 14.26 0 0 0
18/05/2020
14.26
 100 12.52 14.26 14.26 0 0 0
15/05/2020
12.52
 500 10.93 12.52 12.52 0 0 0
14/05/2020
10.93
 0 10.93 10.93 10.93 0 0 0
13/05/2020
10.93
 8 10.93 10.93 10.93 0 0 0
12/05/2020
10.93
 147 12.68 12.68 10.93 0 0 0
11/05/2020
12.68
 30 12.68 12.68 12.68 0 0 0
08/05/2020
12.68
 110 13.31 13.31 12.68 0 0 0
07/05/2020
13.31
 0 13.31 13.31 13.31 0 0 0
06/05/2020
13.31
 200 12.68 13.31 13.31 0 0 0
05/05/2020
12.68
 500 12.83 12.83 12.68 0 0 0
04/05/2020
12.83
 0 12.99 12.83 12.99 0 0 0
29/04/2020
12.99
 400 11.33 12.99 12.68 0 0 0
28/04/2020
11.33
 100 13.15 13.15 11.33 0 0 0
27/04/2020
13.15
 0 13.15 13.15 13.15 0 0 0
24/04/2020
13.15
 0 13.63 13.15 13.15 0 0 0
23/04/2020
13.63
 600 12.68 13.63 10.93 0 0 0
22/04/2020
12.68
 0 12.68 12.68 12.68 0 0 0
21/04/2020
12.68
 10 12.68 12.68 12.68 0 0 0
20/04/2020
12.68
 0 12.68 12.68 12.68 0 0 0
17/04/2020
12.68
 0 12.68 12.68 12.68 0 0 0
16/04/2020
12.68
 100 11.17 12.68 12.68 0 0 0
15/04/2020
11.17
 600 13.07 13.07 11.17 0 0 0
14/04/2020
13.07
 0 13.07 13.07 13.07 0 0 0
13/04/2020
13.07
 7,000 15.29 15.29 13.07 0 0 0
10/04/2020
15.29
 200 15.29 15.29 15.29 0 0 0
09/04/2020
15.29
 0 14.66 15.29 15.29 0 0 0
08/04/2020
14.66
 7,500 14.66 15.37 13.39 0 0 0
07/04/2020
14.66
 1,600 13.63 14.66 12.68 0 0 0
06/04/2020
13.63
 2,300 11.88 13.71 10.30 0 0 0
03/04/2020
11.88
 3,400 10.70 12.20 11.88 0 0 0
01/04/2020
10.70
 300 9.35 10.70 10.70 0 0 0
31/03/2020
9.35
 207 8.24 9.35 9.35 0 0 0
30/03/2020
8.24
 0 8.24 8.24 8.24 0 0 0
27/03/2020
8.24
 0 7.53 8.24 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |