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)
03/11/2023
12.93
 6,644,700 12.84 13.16 12.75 75,400 441,800 -5.3
02/11/2023
12.84
 7,014,400 12.04 12.84 12.17 191,100 13,200 2.5
01/11/2023
12.04
 5,774,500 11.33 12.04 11.15 865,900 0 11.2
31/10/2023
11.33
 6,780,600 11.64 12.00 11.15 449,000 1,500 5.9
30/10/2023
11.64
 3,789,200 12.49 12.58 11.64 51,000 1,300 0.7
27/10/2023
12.49
 4,172,200 12.44 12.71 11.91 13,900 0 0.2
26/10/2023
12.44
 11,424,200 13.38 13.38 12.44 63,600 114,100 -0.7
25/10/2023
13.38
 4,041,000 13.65 13.78 13.38 19,500 129,700 -1.7
24/10/2023
13.65
 6,484,500 13.16 13.69 12.93 563,600 64,500 7.5
23/10/2023
13.16
 4,689,900 13.38 13.47 12.89 0 432,300 -6.4
20/10/2023
13.38
 6,786,000 12.93 13.38 12.53 3,400 165,300 -2.3
19/10/2023
12.93
 8,332,400 13.38 13.47 12.75 110,300 16,500 1.4
18/10/2023
13.38
 14,235,300 14.00 14.23 13.07 424,500 63,000 5.5
17/10/2023
14.00
 12,535,800 14.98 15.16 14.00 544,300 2,000 8.9
16/10/2023
14.98
 9,372,400 15.56 15.61 14.98 4,800 99,700 -1.6
13/10/2023
15.56
 8,156,200 15.65 15.65 15.21 3,000 34,600 -0.5
12/10/2023
15.65
 11,249,300 15.56 15.79 15.34 1,682,900 9,200 29.4
11/10/2023
15.56
 10,679,400 14.98 15.61 14.94 302,200 2,000 5.2
10/10/2023
14.98
 11,175,700 15.30 15.52 14.98 11,900 180,400 -2.9
09/10/2023
15.30
 10,155,500 14.98 15.34 14.94 25,100 317,000 -5.0
06/10/2023
14.98
 11,983,400 14.72 14.98 14.23 3,300 281,300 -4.6
05/10/2023
14.72
 10,947,700 14.76 15.30 14.72 10,200 552,800 -9.0
04/10/2023
14.76
 7,657,800 14.45 15.03 14.09 130,400 31,000 1.6
03/10/2023
14.45
 15,064,500 14.72 14.98 14.18 144,400 214,500 -1.2
02/10/2023
14.72
 6,760,000 14.05 14.90 14.09 18,500 27,500 -0.1
29/09/2023
14.05
 5,767,500 14.18 14.45 14.00 0 428,900 -6.8
28/09/2023
14.18
 7,092,800 14.18 14.32 13.91 400,600 693,000 -4.6
27/09/2023
14.18
 6,673,100 13.47 14.18 13.29 473,800 230,700 3.7
26/09/2023
13.47
 10,907,000 13.82 14.27 13.47 1,432,600 185,700 19.2
25/09/2023
13.82
 12,355,000 14.85 15.30 13.82 607,000 19,600 9.6
22/09/2023
14.85
 16,749,200 15.74 15.74 14.67 156,600 148,800 0.1
21/09/2023
15.74
 12,880,900 16.05 16.55 15.70 49,200 185,400 -2.5
20/09/2023
16.05
 8,019,000 15.79 16.05 15.52 498,200 19,200 8.5
19/09/2023
15.79
 16,376,500 15.97 16.41 15.47 1,700 314,500 -5.6
18/09/2023
15.97
 12,509,500 15.79 15.97 15.43 0 0 0
15/09/2023
15.79
 16,310,700 15.74 15.97 15.34 428,000 500 7.5
14/09/2023
15.74
 17,839,200 15.43 16.01 15.39 90,800 124,800 -0.6
13/09/2023
15.43
 36,190,900 14.45 15.43 14.40 878,600 40,900 14.3
12/09/2023
14.45
 9,830,100 13.91 14.45 13.82 66,900 2,300 1.0
11/09/2023
13.91
 9,386,100 14.18 14.45 13.87 500 15,400 -0.2
08/09/2023
14.18
 5,241,300 14.18 14.45 14.09 100,000 3,900 1.5
07/09/2023
14.18
 12,555,800 13.91 14.45 14.09 19,700 60,800 -0.7
06/09/2023
13.91
 5,860,100 13.91 13.91 13.69 25,600 29,000 -0.1
05/09/2023
13.91
 4,882,400 13.60 14.05 13.74 13,000 1,500 0.2
31/08/2023
13.60
 6,138,200 13.33 13.82 13.42 48,200 0 0.7
30/08/2023
13.33
 3,265,900 13.25 13.42 13.20 10,000 42,000 -0.5
29/08/2023
13.25
 4,917,000 13.20 13.51 13.25 6,300 22,700 -0.2
28/08/2023
13.20
 3,247,100 13.20 13.29 13.11 2,300 98,000 -1.4
25/08/2023
13.20
 3,859,000 13.11 13.47 13.11 55,100 28,900 0.4
24/08/2023
13.11
 4,483,500 12.84 13.11 12.80 115,800 0 1.7
23/08/2023
12.84
 2,833,800 12.84 13.16 12.84 4,200 0 0.1
22/08/2023
12.84
 6,882,900 12.80 12.93 12.13 58,100 40,000 0.2
21/08/2023
12.80
 6,526,100 13.11 13.38 12.58 5,400 4,300 0.0
18/08/2023
13.11
 14,273,400 14.09 14.14 13.11 71,700 22,800 0.7
17/08/2023
14.09
 9,692,200 14.18 14.45 14.05 22,000 7,700 0.2
16/08/2023
14.18
 6,156,300 14.32 14.36 14.14 72,300 0 1.2
15/08/2023
14.32
 5,009,100 14.36 14.63 14.32 7,500 1,000 0.1
14/08/2023
14.36
 6,374,600 14.00 14.49 14.05 29,000 37,300 -0.1
11/08/2023
14.00
 7,714,300 14.18 14.27 13.82 0 9,300 -0.1
10/08/2023
14.18
 6,588,000 14.32 14.40 14.18 7,200 0 0.1
09/08/2023
14.32
 7,127,800 14.49 14.49 14.27 1,000 0 0.0
08/08/2023
14.49
 5,677,500 14.67 14.81 14.45 1,000 20,800 -0.3
07/08/2023
14.67
 10,390,500 14.58 15.03 14.54 10,000 46,700 -0.6
04/08/2023
14.58
 10,217,900 14.32 14.72 14.27 129,200 79,800 0.8
03/08/2023
14.32
 8,057,600 14.36 14.67 14.23 600 14,100 -0.2
02/08/2023
14.36
 5,698,400 14.32 14.40 14.18 74,900 17,000 0.9
01/08/2023
14.32
 11,266,200 14.32 14.63 14.18 2,100 38,700 -0.6
31/07/2023
14.32
 5,172,500 14.23 14.63 14.27 24,300 91,500 -1.1
28/07/2023
14.23
 7,325,900 14.18 14.45 14.14 401,100 81,100 5.1
27/07/2023
14.18
 9,460,800 14.32 14.49 14.05 12,400 143,400 -2.1
26/07/2023
14.32
 6,742,000 14.40 14.49 14.27 605,500 69,400 8.7
25/07/2023
14.40
 8,282,000 14.58 14.58 14.32 428,600 92,800 5.4
24/07/2023
14.58
 14,304,800 14.14 14.81 14.18 14,100 61,000 -0.8
21/07/2023
14.14
 4,981,900 13.96 14.14 13.96 185,400 6,000 2.8
20/07/2023
13.96
 5,148,300 13.91 14.00 13.78 93,900 172,500 -1.2
19/07/2023
13.91
 5,248,900 14.09 14.14 13.87 100 82,400 -1.3
18/07/2023
14.09
 8,586,600 14.05 14.23 13.87 100,000 0 1.6
17/07/2023
14.05
 5,936,000 14.14 14.27 14.00 800 2,000 -0.0
14/07/2023
14.14
 8,581,800 14.18 14.27 14.00 41,200 119,900 -1.2
13/07/2023
14.18
 5,859,700 14.14 14.36 14.09 0 217,800 -3.5
12/07/2023
14.14
 10,445,400 13.82 14.54 14.00 41,800 29,800 0.2
11/07/2023
13.82
 6,982,600 13.91 14.23 13.74 63,800 40,400 0.4
10/07/2023
13.91
 6,701,300 13.96 14.14 13.87 13,000 1,300 0.2
07/07/2023
13.96
 7,848,500 13.69 14.05 13.60 215,400 4,900 3.3
06/07/2023
13.69
 8,055,400 13.78 13.78 13.51 559,300 0 8.6
05/07/2023
13.78
 5,381,600 13.74 14.09 13.74 104,000 102,000 0.0
04/07/2023
13.74
 5,637,500 13.69 13.82 13.56 2,000 5,100 -0.0
03/07/2023
13.69
 8,143,000 13.60 14.18 13.65 310,200 20,100 4.5
30/06/2023
13.60
 4,474,700 13.60 13.65 13.47 579,400 0 8.8
29/06/2023
13.60
 12,022,200 13.56 13.96 13.29 503,000 130,100 5.7
28/06/2023
13.56
 5,535,500 13.60 13.74 13.42 105,500 125,200 -0.3
27/06/2023
13.60
 12,676,200 13.25 13.82 13.29 606,000 52,300 8.4
26/06/2023
13.25
 10,412,600 13.33 13.42 12.75 400,000 62,000 5.0
23/06/2023
13.33
 7,615,100 13.33 13.60 13.25 46,600 6,900 0.6
22/06/2023
13.33
 11,721,300 13.33 13.47 13.20 125,200 130,600 -0.1
21/06/2023
13.33
 14,725,400 13.20 13.47 13.11 68,900 17,600 0.8
20/06/2023
13.20
 14,712,000 12.35 13.20 12.35 614,400 150,000 6.5
19/06/2023
12.35
 11,372,800 12.22 12.58 12.22 369,000 0 5.2
16/06/2023
12.22
 10,550,100 12.13 12.49 12.22 685,600 149,300 7.5
15/06/2023
12.13
 5,088,500 12.17 12.22 12.09 315,900 800 4.3

Chính sách bảo mật | Điều khoản sử dụng |