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

11.30
-0.10
(-0.88%)
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
(2024-10-09) 		-0.75 -6.22% 71,646,700 460,530 5.8
11.15
12.25
11.30
2 tháng
(2024-09-09) 		-0.80 -6.61% 184,515,400 285,422 3.7
11.15
12.50
11.30
3 tháng
(2024-08-12) 		-0.05 -0.44% 277,114,900 2,787,195 33.1
11.15
12.50
11.30
6 tháng
(2024-05-13) 		-0.84 -6.94% 531,279,900 -1,478,453 -14.8
10
12.95
11.30
12 tháng
(2023-11-14) 		-2.48 -18% 1,355,932,000 -5,594,945 -71.0
10
15.43
11.30
24 tháng
(2022-11-21) 		4.38 63.33% 3,122,132,700 5,716,397 89.2
6.26
16.05
11.30
36 tháng
(2021-11-24) 		-6.61 -36.89% 4,013,011,566 11,672,501 172.7
5.58
22.26
11.30
60 tháng
(2019-12-05) 		1.24 12.31% 4,644,226,246 12,139,226 177.4
5.58
22.26
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
12.68
 0 12.68 12.68 12.68 0 0 0
02/03/2020
12.68
 0 12.68 12.68 12.68 0 0 0
28/02/2020
12.68
 0 12.68 12.68 12.68 0 0 0
27/02/2020
12.68
 0 12.68 12.68 12.68 0 0 0
26/02/2020
12.68
 100 14.26 14.26 12.68 0 0 0
25/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
24/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
21/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
20/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
19/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
18/02/2020
14.26
 0 14.26 14.26 14.26 0 0 0
17/02/2020
14.26
 100 12.52 14.26 14.26 0 0 0
14/02/2020
12.52
 0 12.52 12.52 12.52 0 0 0
13/02/2020
12.52
 0 12.52 12.52 12.52 0 0 0
12/02/2020
12.52
 10 12.52 12.52 12.52 0 0 0
11/02/2020
12.52
 100 11.01 12.52 12.52 0 0 0
10/02/2020
11.01
 300 10.70 11.01 10.70 0 0 0
07/02/2020
10.70
 300 9.67 10.70 10.62 0 0 0
06/02/2020
9.67
 112 9.67 9.67 9.67 0 0 0
05/02/2020
9.67
 0 9.67 9.67 9.67 0 0 0
04/02/2020
9.67
 210 8.64 9.67 9.67 0 0 0
03/02/2020
8.64
 0 8.64 8.64 8.64 0 0 0
31/01/2020
8.64
 0 8.64 8.64 8.64 0 0 0
30/01/2020
8.64
 100 10.06 10.06 8.64 0 0 0
22/01/2020
10.06
 0 10.06 10.06 10.06 0 0 0
21/01/2020
10.06
 100 8.79 10.06 10.06 0 0 0
20/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
17/01/2020
8.79
 0 8.79 8.79 8.79 0 0 0
16/01/2020
8.79
 900 7.68 8.79 8.79 0 0 0
15/01/2020
7.68
 400 8.71 8.71 7.68 0 0 0
14/01/2020
8.71
 0 8.71 8.71 8.71 0 0 0
13/01/2020
8.71
 0 8.71 8.71 8.71 0 0 0
10/01/2020
8.71
 0 8.71 8.71 8.71 0 0 0
09/01/2020
8.71
 0 8.71 8.71 8.71 0 0 0
08/01/2020
8.71
 0 8.71 8.71 8.71 0 0 0
07/01/2020
8.71
 8 8.71 8.71 8.71 0 0 0
06/01/2020
8.71
 700 10.06 10.06 8.64 0 0 0
03/01/2020
10.06
 0 10.06 10.06 10.06 0 0 0
02/01/2020
10.06
 0 10.06 10.06 10.06 0 0 0
31/12/2019
10.06
 0 10.06 10.06 10.06 0 0 0
30/12/2019
10.06
 200 9.59 10.06 10.06 0 0 0
27/12/2019
9.59
 0 9.59 9.59 9.59 0 0 0
26/12/2019
9.59
 100 8.40 9.59 9.59 0 0 0
25/12/2019
8.40
 164 9.03 9.03 8.40 0 0 0
24/12/2019
9.03
 200 10.93 10.93 9.03 0 0 0
23/12/2019
10.93
 600 9.51 10.93 10.06 0 0 0
20/12/2019
9.51
 0 9.51 9.51 9.51 0 0 0
19/12/2019
9.51
 0 9.51 9.51 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |