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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |