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)
07/10/2019
9.43
 1,600 9.43 9.51 9.43 0 0 0
04/10/2019
9.43
 0 9.43 9.43 9.43 0 0 0
03/10/2019
9.43
 0 9.43 9.43 9.43 0 0 0
02/10/2019
9.43
 1,000 11.01 11.01 9.43 0 0 0
01/10/2019
11.01
 0 11.01 11.01 11.01 0 0 0
30/09/2019
11.01
 0 11.01 11.01 11.01 0 0 0
27/09/2019
11.01
 0 11.01 11.01 11.01 0 0 0
26/09/2019
11.01
 0 11.01 11.01 11.01 0 0 0
25/09/2019
11.01
 0 11.01 11.01 11.01 0 0 0
24/09/2019
11.01
 0 11.01 11.01 11.01 0 0 0
23/09/2019
11.01
 100 9.82 11.01 11.01 0 0 0
20/09/2019
9.82
 400 8.71 9.82 9.82 0 0 0
19/09/2019
8.71
 0 8.71 8.71 8.71 0 0 0
18/09/2019
8.71
 200 7.68 8.71 8.71 0 0 0
17/09/2019
7.68
 2,100 8.48 8.48 7.68 0 0 0
16/09/2019
8.48
 0 8.48 8.48 8.48 0 0 0
13/09/2019
8.48
 200 9.90 9.90 8.48 0 0 0
12/09/2019
9.90
 0 9.90 9.90 9.90 0 0 0
11/09/2019
9.90
 1,400 11.65 11.65 9.90 0 0 0
10/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
09/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
06/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
05/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
04/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
03/09/2019
11.65
 0 11.65 11.65 11.65 0 0 0
30/08/2019
11.65
 100 10.14 11.65 11.65 0 0 0
29/08/2019
10.14
 100 9.43 10.14 10.14 0 0 0
28/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
27/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
26/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
23/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
22/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
21/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
20/08/2019
9.43
 0 9.43 9.43 9.43 0 0 0
19/08/2019
9.43
 0 9.27 9.43 9.43 0 0 0
16/08/2019
9.27
 400 8.48 9.74 9.27 0 0 0
15/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
14/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
13/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
12/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
09/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
08/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
07/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
06/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
05/08/2019
8.48
 0 8.48 8.48 8.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |