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

12.60
0.10
(0.80%)
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
(2024-12-16) 		1.40 12.61% 107,597,300 1,192,154 14.2
10.90
12.50
12.50
2 tháng
(2024-11-18) 		1.75 16.28% 157,917,100 3,603,274 40.5
10.60
12.50
12.50
3 tháng
(2024-10-17) 		0.50 4.17% 217,792,700 3,136,259 35.0
10.60
12.50
12.50
6 tháng
(2024-07-19) 		0.80 6.84% 498,200,800 3,260,209 40.5
10
12.50
12.50
12 tháng
(2024-01-22) 		-2.26 -15.32% 1,193,822,900 -2,145,720 -32.2
10
15.24
12.50
24 tháng
(2023-01-27) 		1.37 12.33% 3,131,741,400 5,541,392 96.1
9.79
16.05
12.50
36 tháng
(2022-02-07) 		-6.12 -32.86% 3,795,378,600 13,903,922 178.5
5.58
20.04
12.50
60 tháng
(2020-02-11) 		-0.02 -0.14% 4,814,716,319 15,691,851 217.3
5.58
22.26
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/03/2020
7.53
 300 8.64 8.64 7.53 0 0 0
25/03/2020
8.64
 0 8.64 8.64 8.64 0 0 0
24/03/2020
8.64
 0 8.64 8.64 8.64 0 0 0
23/03/2020
8.64
 200 9.90 9.90 8.64 0 0 0
20/03/2020
9.90
 0 9.90 9.90 9.90 0 0 0
19/03/2020
9.90
 100 11.17 11.17 9.90 0 0 0
18/03/2020
11.17
 100 13.07 13.07 11.17 0 0 0
17/03/2020
13.07
 100 11.49 13.07 13.07 0 0 0
16/03/2020
11.49
 100 13.47 13.47 11.49 0 0 0
13/03/2020
13.47
 0 13.47 13.47 13.47 0 0 0
12/03/2020
13.47
 0 13.47 13.47 13.47 0 0 0
11/03/2020
13.47
 0 13.47 13.47 13.47 0 0 0
10/03/2020
13.47
 0 13.47 13.47 13.47 0 0 0
09/03/2020
13.47
 100 14.18 14.18 13.47 0 0 0
06/03/2020
14.18
 0 14.18 14.18 14.18 0 0 0
05/03/2020
14.18
 200 12.68 14.18 14.18 0 0 0
04/03/2020
12.68
 0 12.68 12.68 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |