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

12.15
0.25
(2.10%)
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
(2024-08-19) 		0.20 1.71% 96,744,800 1,159,492 13.7
11.60
12.45
11.90
2 tháng
(2024-07-22) 		0.35 3.03% 170,649,700 -1,007,240 -8.5
10
12.45
11.90
3 tháng
(2024-06-20) 		-0.24 -2% 226,186,900 -1,200,767 -10.8
10
12.45
11.90
6 tháng
(2024-03-22) 		-2.86 -19.39% 628,536,300 -6,777,618 -86.7
10
14.95
11.90
12 tháng
(2023-09-25) 		-1.92 -13.92% 1,504,071,500 -2,618,070 -22.9
10
15.65
11.90
24 tháng
(2022-09-29) 		0.73 6.53% 3,058,079,800 7,205,472 97.4
5.58
16.05
11.90
36 tháng
(2021-10-04) 		-3.71 -23.76% 4,157,592,245 5,823,501 51.2
5.58
22.26
11.90
60 tháng
(2019-10-15) 		2.31 24.13% 4,491,085,671 11,370,801 167.7
5.58
22.26
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2023
12.17
 3,906,400 12.31 12.44 12.17 306,000 0 4.2
13/06/2023
12.31
 4,127,300 12.35 12.53 12.26 20,000 72,300 -0.7
12/06/2023
12.35
 6,466,400 12.31 12.67 12.17 20,000 286,400 -3.7
09/06/2023
12.31
 6,366,700 12.26 12.40 12.04 4,400 204,500 -2.7
08/06/2023
12.26
 10,154,600 12.75 12.84 12.26 35,900 255,700 -3.1
07/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
07/06/2023
12.75
 10,509,200 12.21 12.93 12.49 563,800 119,100 6.3
06/06/2023
12.21
 9,724,100 12.05 12.25 11.92 679,600 108,500 8.3
05/06/2023
12.05
 10,249,000 12.25 12.38 12.00 509,900 179,400 4.8
02/06/2023
12.25
 9,287,200 12.21 12.42 12.09 351,500 0 5.2
01/06/2023
12.21
 6,600,600 12.25 12.34 12.05 174,800 0 2.5
31/05/2023
12.25
 7,665,500 12.42 12.46 12.17 442,100 23,500 6.2
30/05/2023
12.42
 11,622,700 12.05 12.46 11.96 325,500 80,000 3.6
29/05/2023
12.05
 8,033,300 12.00 12.21 11.96 613,400 100 8.9
26/05/2023
12.00
 11,330,400 11.92 12.30 11.96 403,100 100,000 4.4
25/05/2023
11.92
 12,677,500 11.63 12.13 11.50 448,400 81,700 5.2
24/05/2023
11.63
 12,824,200 11.46 11.84 11.42 300,000 900 4.1
23/05/2023
11.46
 8,015,200 11.63 11.67 11.42 0 500 -0.0
22/05/2023
11.63
 16,005,500 10.96 11.75 11.13 69,300 0 1.0
19/05/2023
10.96
 3,803,300 10.96 11.00 10.84 1,400 0 0.0
18/05/2023
10.96
 3,493,800 10.92 11.04 10.88 0 0 0
17/05/2023
10.92
 6,026,600 11.13 11.21 10.88 60,200 49,300 0.1
16/05/2023
11.13
 7,331,300 11.09 11.42 11.09 100,000 0 1.4
15/05/2023
11.09
 6,154,100 11.34 11.54 11.09 18,500 52,200 -0.5
12/05/2023
11.34
 11,823,300 11.17 11.50 11.09 249,300 991,800 -10.1
11/05/2023
11.17
 5,972,600 11.17 11.29 11.09 100,000 700,000 -8.0
10/05/2023
11.17
 8,672,700 11.00 11.25 10.92 49,300 1,100,300 -13.9
09/05/2023
11.00
 7,025,200 10.84 11.13 10.88 2,700 628,700 -8.3
08/05/2023
10.84
 3,910,300 10.79 10.92 10.75 5,000 601,600 -7.8
05/05/2023
10.79
 2,453,700 10.92 11.04 10.79 0 300,000 -3.9
04/05/2023
10.92
 6,850,900 10.71 11.00 10.63 200 650,000 -8.5
28/04/2023
10.71
 2,576,500 10.75 10.84 10.67 5,100 200,000 -2.5
27/04/2023
10.75
 3,691,400 10.63 10.84 10.54 0 250,000 -3.2
26/04/2023
10.63
 2,302,000 10.54 10.63 10.42 20 7,000 -0.1
25/04/2023
10.54
 2,213,900 10.67 10.75 10.50 300 6,000 -0.1
24/04/2023
10.67
 2,880,800 10.54 10.79 10.54 200,000 0 2.6
21/04/2023
10.54
 3,817,500 10.75 10.84 10.42 160,000 2,000 2.0
20/04/2023
10.75
 2,030,100 10.75 10.79 10.63 0 0 0
19/04/2023
10.75
 2,764,200 11.04 11.04 10.71 100 500 -0.0
18/04/2023
11.04
 4,036,600 10.71 11.09 10.71 0 62,900 -0.8
17/04/2023
10.71
 2,543,300 10.67 10.75 10.63 700 68,000 -0.9
14/04/2023
10.67
 5,909,100 10.92 11.04 10.67 500 3,600 -0.0
13/04/2023
10.92
 3,195,100 10.96 11.09 10.92 0 0 -0.9
12/04/2023
10.96
 5,439,700 11.00 11.17 10.88 0 66,300 -0.9
11/04/2023
11.00
 5,730,800 10.79 11.00 10.75 600 67,800 -0.9
10/04/2023
10.79
 13,795,500 11.21 11.29 10.79 900 69,600 -0.9
07/04/2023
11.21
 5,673,700 11.25 11.29 11.17 28,610 0 0.4
06/04/2023
11.25
 14,579,400 11.42 11.80 11.25 0 0 -0.8
05/04/2023
11.42
 10,346,200 11.59 11.67 11.29 0 56,800 -0.8
04/04/2023
11.59
 12,702,300 11.67 12.09 11.59 34,200 0 0.5
03/04/2023
11.67
 10,291,300 11.21 11.67 11.21 27,700 154,300 -1.8
31/03/2023
11.21
 5,545,700 11.17 11.21 11.00 6,800 5,900 0.0
30/03/2023
11.17
 6,542,400 11.34 11.63 11.17 34,700 153,000 -1.6
29/03/2023
11.34
 4,897,400 11.29 11.46 11.21 1,000 0 0.0
28/03/2023
11.29
 13,761,000 11.13 11.67 11.00 54,500 120,000 -0.9
27/03/2023
11.13
 5,443,200 10.96 11.21 10.96 64,000 50,300 0.2
24/03/2023
10.96
 5,872,200 10.92 11.17 10.96 51,400 11,000 0.5
23/03/2023
10.92
 2,473,100 10.84 10.92 10.75 0 0 0
22/03/2023
10.84
 4,819,400 10.88 11.21 10.84 0 10,000 -0.1
21/03/2023
10.88
 3,783,000 10.71 11.00 10.63 0 2,000 0.7
20/03/2023
10.71
 5,740,900 10.84 11.17 10.67 0 2,800 -0.0
17/03/2023
10.84
 3,388,600 10.92 11.09 10.84 45,400 0 0.6
16/03/2023
10.92
 1,861,200 11.21 11.21 10.88 500 18,800 -0.2
15/03/2023
11.21
 5,652,900 10.71 11.21 10.92 71,600 100 1.0
14/03/2023
10.71
 7,911,300 11.04 11.17 10.54 2,600 35,800 -0.4
13/03/2023
11.04
 6,942,000 11.09 11.09 10.84 900 339,900 -4.5
10/03/2023
11.09
 7,880,000 11.42 11.42 11.09 32,200 109,800 -1.0
09/03/2023
11.42
 6,165,200 11.59 11.71 11.34 4,500 141,600 -1.9
08/03/2023
11.59
 12,649,900 11.09 11.59 10.92 148,000 161,100 -0.2
07/03/2023
11.09
 5,032,800 10.88 11.13 10.79 1,700 39,800 -0.5
06/03/2023
10.88
 4,494,400 10.88 11.34 10.84 11,600 0 0.2
03/03/2023
10.88
 7,637,200 10.84 11.21 10.75 73,900 78,100 -0.1
02/03/2023
10.84
 5,704,400 10.88 11.25 10.84 1,500 117,200 -1.5
01/03/2023
10.88
 6,688,300 10.17 10.88 9.96 283,300 117,500 2.2
28/02/2023
10.17
 4,713,300 10.46 10.75 10.17 0 208,100 -2.5
27/02/2023
10.46
 6,421,900 10.79 10.84 10.34 204,000 45,000 2.0
24/02/2023
10.79
 3,986,400 11.25 11.34 10.79 101,000 44,700 0.7
23/02/2023
11.25
 12,091,000 11.13 11.29 10.42 26,100 270,000 -3.3
22/02/2023
11.13
 12,433,100 11.34 11.96 10.92 442,800 0 5.9
21/02/2023
11.34
 14,754,400 11.34 12.09 11.17 105,200 290,900 -2.5
20/02/2023
11.34
 8,236,900 11.13 11.42 11.13 9,600 293,200 -3.9
17/02/2023
11.13
 11,463,500 10.96 11.38 10.71 25,100 126,200 -1.3
16/02/2023
10.96
 5,849,500 10.71 11.04 10.71 126,600 38,700 1.2
15/02/2023
10.71
 12,601,600 10.04 10.71 10.04 260,600 300,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |