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
(2024-08-20) 		0.10 0.83% 97,364,400 1,586,991 18.8
11.60
12.45
12.15
2 tháng
(2024-07-22) 		0.60 5.19% 176,515,800 -628,240 -3.9
10
12.45
12.15
3 tháng
(2024-06-21) 		0.15 1.25% 228,083,100 -742,567 -5.3
10
12.45
12.15
6 tháng
(2024-03-25) 		-2.66 -17.96% 619,586,900 -5,921,618 -74.8
10
14.95
12.15
12 tháng
(2023-09-25) 		-1.67 -12.11% 1,509,937,600 -2,239,070 -18.4
10
15.65
12.15
24 tháng
(2022-09-30) 		1.38 12.76% 3,057,452,100 7,621,172 102.5
5.58
16.05
12.15
36 tháng
(2021-10-05) 		-3.62 -22.94% 4,159,631,247 6,196,401 55.6
5.58
22.26
12.15
60 tháng
(2019-10-16) 		3.99 48.89% 4,496,951,671 11,749,801 172.2
5.58
22.26
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
10.04
 3,522,300 9.79 10.21 9.88 282,100 37,400 2.9
13/02/2023
9.79
 7,130,700 10.21 10.21 9.59 111,500 142,700 -0.4
10/02/2023
10.21
 4,718,700 10.54 10.54 10.17 300 0 0.0
09/02/2023
10.54
 5,539,500 10.38 10.79 10.38 0 68,900 -0.9
08/02/2023
10.38
 7,237,600 10.04 10.67 9.75 425,982 10,900 5.2
07/02/2023
10.04
 9,578,300 10.79 10.92 10.04 10,000 50,000 -0.5
06/02/2023
10.79
 5,248,200 10.88 11.09 10.59 0 1,300 -0.0
03/02/2023
10.88
 9,564,400 10.17 10.88 10.25 1,600 804,100 -10.5
02/02/2023
10.17
 8,031,800 10.54 10.67 9.96 10,000 130,700 -1.5
01/02/2023
10.54
 9,460,600 11.34 11.50 10.54 1,200 126,100 -1.6
31/01/2023
11.34
 7,924,400 10.92 11.38 10.75 25,100 0 0.3
30/01/2023
10.92
 10,452,000 11.13 11.63 10.71 24,500 5,000 0.3
27/01/2023
11.13
 9,752,900 10.50 11.21 10.67 122,200 623,100 -6.7
19/01/2023
10.50
 6,824,500 10.54 10.75 10.29 23,500 5,000 0.2
18/01/2023
10.54
 8,378,300 10.42 10.92 10.42 23,600 803,300 -9.9
17/01/2023
10.42
 5,550,700 9.75 10.42 9.92 6,400 10 0.1
16/01/2023
9.75
 6,671,600 9.13 9.75 9.13 849,700 10 9.9
13/01/2023
9.13
 4,736,100 9.17 9.42 9.09 11,500 1,000 0.1
12/01/2023
9.17
 4,167,700 9.00 9.34 8.88 100 170,000 -1.9
11/01/2023
9.00
 6,452,300 9.09 9.34 9.00 1,100 2,900 -0.0
10/01/2023
9.09
 7,352,100 8.50 9.09 8.46 1,550 3,100 -0.0
09/01/2023
8.50
 2,719,500 8.54 8.79 8.50 4,100 41,100 -0.4
06/01/2023
8.54
 3,698,800 8.84 9.09 8.50 2,000 17,100 -0.2
05/01/2023
8.84
 5,046,700 8.75 9.04 8.59 48,500 48,200 0.0
04/01/2023
8.75
 11,192,500 8.38 8.96 8.59 500 77,200 -0.8
03/01/2023
8.38
 2,703,300 7.85 8.38 8.18 11,200 33,400 -0.2
30/12/2022
7.85
 3,564,400 7.46 7.92 7.49 50,200 40,400 0.1
29/12/2022
7.46
 2,316,000 7.23 7.54 7.23 60,100 7,800 0.5
28/12/2022
7.23
 957,500 7.25 7.34 7.19 0 0 0.4
27/12/2022
7.25
 1,280,200 6.99 7.25 6.96 46,500 5,800 0.4
26/12/2022
6.99
 2,607,800 7.34 7.58 6.99 9,100 1,100 0.1
23/12/2022
7.34
 1,096,900 7.39 7.54 7.26 10,000 17,300 -0.1
22/12/2022
7.39
 1,349,100 7.34 7.51 7.25 2,500 200 0.0
21/12/2022
7.34
 2,435,700 7.55 7.66 7.06 49,300 70,200 -0.2
20/12/2022
7.55
 3,581,400 7.84 7.84 7.34 3,320,100 25,100 29.9
19/12/2022
7.84
 3,778,600 8.06 8.24 7.84 3,500 14,900 -0.1
16/12/2022
8.06
 4,199,400 7.77 8.14 7.59 69,000 13,300 0.5
15/12/2022
7.77
 1,892,800 7.75 8.00 7.71 25,200 27,300 -0.0
14/12/2022
7.75
 2,959,500 7.67 7.99 7.75 10,200 60,300 -0.5
13/12/2022
7.67
 2,482,400 7.67 7.79 7.25 4,600 56,100 -0.5
12/12/2022
7.67
 4,379,700 7.67 8.16 7.59 700 61,600 -0.6
09/12/2022
7.67
 4,604,800 7.17 7.67 7.12 100,500 1,400 0.9
08/12/2022
7.17
 2,167,300 6.96 7.42 7.07 84,100 0 0.7
07/12/2022
6.96
 2,782,800 7.35 7.35 6.90 203,500 38,100 1.4
06/12/2022
7.35
 4,647,500 7.90 7.90 7.35 118,100 59,500 0.5
05/12/2022
7.90
 4,162,600 7.65 8.10 7.68 29,100 18,200 0.1
02/12/2022
7.65
 3,449,800 7.43 7.71 7.17 39,400 0 0.4
01/12/2022
7.43
 4,307,700 7.43 7.90 7.25 87,500 8,800 0.7
30/11/2022
7.43
 3,074,200 7.39 7.50 7.09 281,400 29,700 2.2
29/11/2022
7.39
 3,218,300 7.19 7.50 6.92 40,000 48,800 -0.1
28/11/2022
7.19
 3,582,500 6.72 7.19 6.92 0 2,900 -0.0
25/11/2022
6.72
 1,515,300 6.29 6.72 6.43 29,700 1,100 0.2
24/11/2022
6.29
 1,553,400 6.26 6.38 5.99 49,800 12,100 0.3
23/11/2022
6.26
 1,703,000 6.69 6.75 6.26 22,000 36,400 -0.1
22/11/2022
6.69
 3,697,000 6.92 7.25 6.59 900 74,500 -0.6
21/11/2022
6.92
 2,045,200 6.58 6.95 6.67 20,300 88,200 -0.6
18/11/2022
6.58
 3,995,300 6.16 6.59 5.75 1,052,700 45,400 7.9
17/11/2022
6.16
 1,374,400 5.97 6.34 6.04 5,400 54,500 -0.4
16/11/2022
5.97
 7,233,800 5.58 5.97 5.20 200,500 400 1.4
15/11/2022
5.58
 740,100 6.00 6.00 5.58 27,800 0 0.2
14/11/2022
6.00
 1,316,100 6.45 6.45 6.00 22,300 84,000 -0.4
11/11/2022
6.45
 2,872,100 6.94 7.09 6.45 1,061,100 21,800 8.0
10/11/2022
6.94
 2,231,100 7.45 7.50 6.94 12,100 0 0.1
09/11/2022
7.45
 807,200 7.45 7.73 7.42 21,600 0 0.2
08/11/2022
7.45
 1,200,300 7.54 7.54 7.21 51,900 300 0.5
07/11/2022
7.54
 2,168,400 8.09 8.16 7.54 20,500 0 0.2
04/11/2022
8.09
 1,878,100 8.50 8.59 8.09 0 71,600 -0.7
03/11/2022
8.50
 1,990,600 8.08 8.63 8.02 12,300 6,700 0.1
02/11/2022
8.08
 899,100 8.09 8.23 8.05 0 20,200 -0.2
01/11/2022
8.09
 1,362,500 8.13 8.34 8.09 11,200 32,600 -0.2
31/10/2022
8.13
 1,115,200 8.24 8.33 7.79 16,800 79,100 -0.6
28/10/2022
8.24
 1,352,100 8.29 8.59 8.17 0 87,200 -0.9
27/10/2022
8.29
 1,429,700 7.75 8.29 7.75 61,200 16,400 0.4
26/10/2022
7.75
 854,800 7.84 8.09 7.68 36,200 0 0.3
25/10/2022
7.84
 2,596,500 7.84 8.16 7.33 188,900 2,900 1.7
24/10/2022
7.84
 3,925,400 8.42 8.50 7.84 18,500 0 0.2
21/10/2022
8.42
 3,379,300 9.04 9.09 8.42 5,100 32,600 -0.3
20/10/2022
9.04
 1,030,200 9.17 9.21 8.96 0 80,600 -0.9
19/10/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
19/10/2022
9.17
 2,372,300 8.79 9.25 9.04 2,000 55,300 -0.6
18/10/2022
8.79
 5,447,200 8.83 9.19 8.79 1,000 50,600 -0.6
17/10/2022
8.83
 2,459,000 8.68 8.87 8.52 300 81,800 -0.9
14/10/2022
8.68
 2,640,500 8.68 9.03 8.68 3,300 51,700 -0.5
13/10/2022
8.68
 1,428,100 8.40 8.79 8.48 31,900 0 0.3
12/10/2022
8.40
 1,816,700 8.48 8.83 8.24 70,500 17,200 0.6
11/10/2022
8.48
 2,158,200 9.11 9.19 8.48 400 143,000 -1.5
10/10/2022
9.11
 2,178,000 8.83 9.27 8.48 114,500 0 1.3
07/10/2022
8.83
 3,207,400 9.47 9.47 8.83 115,000 0 1.3
06/10/2022
9.47
 2,452,300 10.14 10.26 9.47 5,000 127,100 -1.5
05/10/2022
10.14
 1,669,400 9.63 10.30 9.71 25,400 200 0.3
04/10/2022
9.63
 2,163,200 10.02 10.30 9.59 131,900 0 1.6
03/10/2022
10.02
 3,055,100 10.77 10.85 10.02 3,400 0 0.0
30/09/2022
10.77
 3,863,500 11.17 11.17 10.42 136,100 9,400 1.7
29/09/2022
11.17
 6,493,800 12.00 12.04 11.17 1,800 38,500 -0.5
28/09/2022
12.00
 6,477,900 12.87 12.87 12.00 4,200 31,400 -0.4
27/09/2022
12.87
 2,542,600 13.07 13.31 12.87 10,400 5,600 0.1
26/09/2022
13.07
 6,738,900 12.83 13.07 12.40 50,000 30,600 0.3
23/09/2022
12.83
 5,983,800 13.19 13.63 12.68 500 0 0.0
22/09/2022
13.19
 5,738,300 12.99 13.23 12.72 25,300 19,600 0.1
21/09/2022
12.99
 8,363,800 12.40 13.23 12.16 15,700 16,500 -0.0
20/09/2022
12.40
 2,980,900 12.44 12.60 12.04 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |