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

12.50
0.70
(5.93%)
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) 		0.70 6.31% 85,174,300 536,162 6.2
10.90
11.80
11.80
2 tháng
(2024-11-15) 		1.10 10.28% 138,693,700 2,968,282 32.7
10.60
11.80
11.80
3 tháng
(2024-10-16) 		-0.15 -1.26% 198,399,100 2,468,367 26.8
10.60
12
11.80
6 tháng
(2024-07-18) 		0.09 0.73% 478,173,200 2,593,017 32.4
10
12.50
11.80
12 tháng
(2024-01-22) 		-2.96 -20.06% 1,171,399,900 -2,801,712 -40.2
10
15.24
11.80
24 tháng
(2023-01-27) 		0.67 6.04% 3,109,318,400 4,885,400 88.1
9.79
16.05
11.80
36 tháng
(2022-02-07) 		-6.82 -36.62% 3,772,955,600 13,247,930 170.5
5.58
20.04
11.80
60 tháng
(2020-02-10) 		0.79 7.15% 4,792,293,619 15,035,859 209.2
5.58
22.26
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
11.95
 3,407,600 12.20 12.20 11.90 23,400 20,800 0.0
21/08/2024
12.15
 5,561,200 12 12.40 12 421,500 142,300 3.4
20/08/2024
12.05
 6,432,100 11.75 12.20 11.65 98,800 217,000 -1.4
19/08/2024
11.70
 5,246,500 11.95 12.10 11.70 9,300 57,800 -0.6
16/08/2024
11.85
 6,840,300 11.65 11.90 11.60 6,100 86,500 -0.9
15/08/2024
11.55
 7,258,500 11.15 11.75 11.15 890,900 211,400 7.8
14/08/2024
11.15
 2,732,300 11.40 11.40 11.10 2,200 87,200 -1.0
13/08/2024
11.30
 4,370,200 11.40 11.40 11.10 53,100 296,200 -2.7
12/08/2024
11.35
 5,958,900 10.90 11.50 10.85 640,300 52,000 6.6
09/08/2024
10.90
 3,074,400 11.05 11.05 10.70 23,950 572,900 -5.9
08/08/2024
10.75
 9,456,100 10.10 10.75 10.05 391,800 504,300 -1.2
07/08/2024
10.05
 2,514,400 10.35 10.35 10 71,800 671,700 -6.1
06/08/2024
10.10
 2,863,600 10.05 10.25 9.81 191,400 509,800 -3.2
05/08/2024
10
 6,716,800 10.50 10.65 10 21,200 509,800 -5.0
02/08/2024
10.75
 4,306,200 10.75 10.80 10.40 173,200 595,900 -4.5
01/08/2024
10.85
 3,154,300 11.30 11.35 10.70 4,400 370,400 -4.0
31/07/2024
11.25
 1,857,900 11.25 11.35 11.20 7,400 4,700 0.0
30/07/2024
11.15
 1,589,200 11.30 11.35 11.15 16,900 10,000 0.1
29/07/2024
11.30
 1,103,200 11.40 11.50 11.30 16,900 10,000 0.1
26/07/2024
11.35
 1,374,900 11.30 11.40 11.25 9,800 0 0.1
25/07/2024
11.20
 1,207,400 11.25 11.30 11.15 1,000 4,000 -0.0
24/07/2024
11.35
 2,688,200 11.20 11.40 11 3,700 0 0.0
23/07/2024
11.30
 1,884,900 11.60 11.65 11.25 50,100 17,700 0.4
22/07/2024
11.55
 2,953,200 11.70 11.70 11.30 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
11.70
 2,206,600 11.90 11.95 11.65 4,700 129,300 -1.5
18/07/2024
11.71
 2,395,400 11.76 11.76 11.52 5,400 16,600 -0.1
17/07/2024
11.71
 3,000,400 11.90 11.95 11.43 131,800 137,700 -0.0
16/07/2024
11.86
 2,346,700 11.95 12 11.86 168,100 500 2.1
15/07/2024
11.86
 1,476,900 12.05 12.05 11.86 1,100 1,300 -0.0
12/07/2024
11.95
 2,285,400 12.10 12.10 11.90 8,600 72,000 -0.8
11/07/2024
12.05
 2,789,900 12.19 12.24 12.05 17,000 38,300 -0.3
10/07/2024
12.10
 2,730,600 12.19 12.24 12.05 9,200 70,000 -0.8
09/07/2024
12.10
 3,227,800 12.05 12.10 11.95 73,000 4,400 0.9
08/07/2024
12
 2,431,600 11.95 12.10 11.90 4,400 54,200 -0.6
05/07/2024
11.90
 2,140,000 11.95 12.10 11.86 4,700 1,400 0.0
04/07/2024
11.95
 1,710,600 12 12.10 11.90 9,400 0 0.1
03/07/2024
12
 2,234,700 11.86 12.10 11.76 138,300 1,600 1.7
02/07/2024
11.76
 1,364,800 11.71 11.90 11.71 4,500 25,400 -0.3
01/07/2024
11.71
 1,417,100 11.71 11.76 11.52 15,400 28,400 -0.2
28/06/2024
11.62
 3,447,600 12 12 11.62 6,500 92,300 -1.1
27/06/2024
11.95
 1,718,800 11.86 12 11.86 7,000 60,100 -0.7
26/06/2024
11.90
 2,646,900 12 12.14 11.90 600 0 0.0
25/06/2024
12.05
 2,082,800 12 12.10 11.95 85,300 9,400 1.0
24/06/2024
11.95
 4,579,100 12.10 12.29 11.90 109,500 5,200 1.3
21/06/2024
12
 3,333,600 12.14 12.24 12 60,500 251,900 -2.4
20/06/2024
12.14
 3,969,900 12.29 12.38 12.10 11,300 90,500 -1.0
19/06/2024
12.33
 3,015,200 12.48 12.48 12.24 47,100 78,500 -0.4
18/06/2024
12.38
 2,463,100 12.43 12.48 12.33 1,100 39,800 -0.5
17/06/2024
12.33
 4,370,900 12.52 12.57 12.33 41,800 20,000 0.3
14/06/2024
12.52
 5,149,800 12.67 12.86 12.52 18,500 9,600 0.1
13/06/2024
12.62
 3,689,500 12.76 12.76 12.62 8,600 20,000 -0.2
12/06/2024
12.67
 3,292,700 12.57 12.71 12.57 84,600 10,500 1.0
11/06/2024
12.57
 4,834,300 12.76 12.81 12.52 2,200 170,900 -2.2
10/06/2024
12.71
 6,524,100 12.95 13.05 12.67 14,623 659,000 -8.7
07/06/2024
12.90
 4,672,700 13.10 13.14 12.86 200 2,000 -0.0
06/06/2024
12.95
 13,594,800 12.81 13.24 12.76 298,300 158,200 1.9
05/06/2024
12.71
 8,300,900 12.62 12.81 12.62 763,400 10,500 10.1
04/06/2024
12.57
 4,506,400 12.81 12.81 12.57 100 48,100 -0.6
03/06/2024
12.71
 5,686,000 12.76 12.76 12.62 218,600 93,300 1.7
31/05/2024
12.57
 2,718,800 12.57 12.67 12.43 90,000 182,200 -1.2
30/05/2024
12.57
 7,597,300 12.33 12.76 12.29 48,000 84,200 -0.5
29/05/2024
12.48
 5,448,100 12.43 12.67 12.33 256,500 20,500 3.1
28/05/2024
12.43
 3,747,000 12.24 12.48 12.24 440,500 14,400 5.5
27/05/2024
12.29
 2,910,000 12.33 12.43 12.24 800 400 0.0
24/05/2024
12.38
 9,032,600 12.67 12.71 12.14 14,900 363,900 -4.6
23/05/2024
12.71
 5,495,400 12.62 12.86 12.57 82,100 144,300 -0.8
22/05/2024
12.62
 5,535,600 12.76 12.86 12.52 5,000 177,400 -2.3
21/05/2024
12.62
 5,784,500 12.76 12.76 12.48 14,600 670,300 -8.7
20/05/2024
12.76
 7,293,200 12.62 12.86 12.57 190,200 87,400 1.4
17/05/2024
12.52
 4,383,300 12.52 12.62 12.43 87,700 180,100 -1.2
16/05/2024
12.48
 8,562,100 12.38 12.76 12.38 305,400 230,300 0.9
15/05/2024
12.29
 4,834,600 12.14 12.33 12.05 601,200 32,700 7.3
14/05/2024
12.10
 5,061,100 12.19 12.29 12.10 164,600 1,160,600 -12.7
13/05/2024
12.14
 3,379,100 12.24 12.29 12.05 11,500 200,300 -2.4
10/05/2024
12.19
 4,565,100 12.29 12.38 12.05 170,400 97,100 0.9
09/05/2024
12.24
 5,924,100 12.33 12.52 12.19 157,800 658,100 -6.5
08/05/2024
12.24
 7,681,500 12.38 12.38 12.19 75,100 1,534,400 -18.7
07/05/2024
12.48
 3,434,600 12.67 12.67 12.43 112,200 206,700 -1.2
06/05/2024
12.57
 8,167,100 12.24 12.57 12.14 884,300 5,000 11.4
03/05/2024
12.19
 3,912,300 12.38 12.48 12.19 21,100 355,200 -4.3
02/05/2024
12.29
 5,260,400 12.24 12.48 12.19 0 499,500 -6.5
26/04/2024
12.05
 3,034,300 11.90 12.10 11.90 13,500 31,200 -0.2
25/04/2024
12.05
 3,626,500 12.19 12.33 12 16,300 126,700 -1.4
24/04/2024
12.14
 5,373,700 11.81 12.19 11.76 977,100 253,800 9.2
23/04/2024
11.67
 5,873,300 12.14 12.19 11.57 232,700 1,348,600 -13.9
22/04/2024
12.10
 6,018,600 12.14 12.19 11.90 85,600 194,800 -1.4
19/04/2024
11.90
 9,669,800 12.38 12.38 11.76 570,400 317,500 3.0
17/04/2024
12.52
 6,370,300 12.90 13.05 12.52 15,500 865,800 -11.4
16/04/2024
12.81
 12,083,800 13.19 13.33 12.57 664,700 194,500 6.2
15/04/2024
13.38
 12,538,500 14.38 14.43 13.38 317,600 485,500 -2.7
12/04/2024
14.38
 4,949,700 14.38 14.48 14.33 72,700 372,800 -4.5
11/04/2024
14.29
 7,163,000 14.24 14.38 14.19 118,000 16,800 1.5
10/04/2024
14.33
 4,939,800 14.52 14.57 14.33 2,100 84,800 -1.3
09/04/2024
14.48
 4,473,900 14.38 14.48 14.29 57,800 55,900 0.0
08/04/2024
14.33
 7,840,900 14.48 14.52 14.33 16,900 1,804,600 -27.1
05/04/2024
14.43
 9,184,000 14.67 14.67 14.43 85,100 78,200 0.1
04/04/2024
14.71
 7,076,100 14.90 15.05 14.71 80,000 83,100 -0.0
03/04/2024
14.95
 24,821,000 14.86 15.43 14.86 2,299,000 1,072,600 19.5
02/04/2024
14.81
 7,134,400 14.71 14.81 14.57 146,300 105,000 0.7
01/04/2024
14.71
 8,406,800 14.71 15 14.62 4,700 192,800 -2.9

Chính sách bảo mật | Điều khoản sử dụng |