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

11.25
-0.05
(-0.44%)
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
(2024-10-14) 		-0.95 -7.76% 68,911,900 761,725 9.1
11.15
12.25
11.30
2 tháng
(2024-09-16) 		-0.30 -2.59% 172,107,600 1,172,560 14.2
11.15
12.50
11.30
3 tháng
(2024-08-15) 		-0.25 -2.16% 272,153,300 2,908,190 34.5
11.15
12.50
11.30
6 tháng
(2024-05-17) 		-1.22 -9.77% 517,542,800 -555,976 -3.6
10
12.95
11.30
12 tháng
(2023-11-20) 		-2.26 -16.65% 1,334,934,900 -4,840,950 -60.9
10
15.43
11.30
24 tháng
(2022-11-24) 		5.01 79.55% 3,122,787,300 6,253,492 94.8
6.29
16.05
11.30
36 tháng
(2021-11-29) 		-7.95 -41.31% 3,990,901,591 11,966,496 175.0
5.58
22.26
11.30
60 tháng
(2019-12-10) 		1.32 13.20% 4,652,325,377 12,520,421 181.7
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)
02/08/2019
8.48
 100 8.48 8.48 8.48 0 0 0
01/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
31/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
30/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
29/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
26/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
25/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
24/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
23/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
22/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
19/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
18/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
17/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
16/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
15/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
12/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
11/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
10/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
09/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
08/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
05/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
04/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
03/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
02/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
01/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
28/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
27/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
26/06/2019
8.48
 1,000 8.48 8.48 8.48 0 0 0
25/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
24/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
21/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
20/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
19/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
18/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
17/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
14/06/2019
8.48
 0 8.56 8.48 8.48 0 0 0
13/06/2019
8.56
 1,600 8.48 8.56 8.48 0 0 0
12/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
11/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
10/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
07/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
06/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
05/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
04/06/2019: Cổ tức tiền mặt tỉ lệ: 13.28%
04/06/2019
8.48
 0 8.45 8.48 8.48 0 0 0
03/06/2019
8.46
 0 8.46 8.46 8.46 0 0 0
31/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
30/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
29/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
28/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
27/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
24/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
23/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
22/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
21/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
20/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
17/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
16/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
15/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
14/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
13/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
10/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
09/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
08/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
07/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
06/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
03/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
02/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
26/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
25/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
24/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
23/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
22/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
19/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
18/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
17/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
16/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
12/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
11/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
10/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
09/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
08/04/2019
8.46
 0 8.46 8.46 8.46 0 0 0
05/04/2019
8.46
 200 7.05 8.46 8.46 0 0 0
04/04/2019
7.05
 0 7.05 7.05 7.05 0 0 0
03/04/2019
7.05
 0 7.05 7.05 7.05 0 0 0
02/04/2019
7.05
 0 7.05 7.05 7.05 0 0 0
01/04/2019
7.05
 0 7.05 7.05 7.05 0 0 0
29/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
28/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
27/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
26/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
25/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
22/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
21/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
20/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
19/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
18/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
15/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
14/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
13/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0
12/03/2019
7.05
 0 7.05 7.05 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |