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)
19/09/2022
12.44
 8,793,700 11.84 12.44 11.88 60,000 2,500 0.9
16/09/2022
11.84
 2,738,600 11.77 12.04 11.53 0 0 0.0
15/09/2022
11.77
 1,094,300 11.77 12.04 11.73 500 0 0.0
14/09/2022
11.77
 2,930,100 11.73 12.12 11.33 1,000 100 0.1
13/09/2022
11.73
 782,200 11.57 11.73 11.45 20,000 0 0.1
12/09/2022
11.57
 559,900 11.65 11.88 11.57 8,400 0 0.1
09/09/2022
11.65
 1,290,300 11.41 11.77 11.17 11,200 1,000 0.1
08/09/2022
11.41
 1,656,200 11.73 11.88 11.41 500 100 0.0
07/09/2022
11.73
 1,866,300 12.16 12.24 11.73 0 23,400 -0.3
06/09/2022
12.16
 3,278,600 12.00 12.40 12.00 0 11,600 -0.2
05/09/2022
12.00
 1,224,300 11.84 12.00 11.84 183,000 8,600 2.6
31/08/2022
11.84
 964,400 11.73 11.88 11.61 15,200 1,200 0.2
30/08/2022
11.73
 1,342,700 11.77 12.00 11.69 13,000 27,200 -0.2
29/08/2022
11.77
 2,419,100 11.77 11.84 11.25 16,300 58,200 -0.6
26/08/2022
11.77
 1,715,900 12.04 12.12 11.73 800 25,200 -0.4
25/08/2022
12.04
 1,391,600 12.00 12.20 11.96 200 1,500 -0.0
24/08/2022
12.00
 1,414,800 12.16 12.24 12.00 0 1,300 -0.0
23/08/2022
12.16
 2,130,800 11.41 12.16 11.17 102,600 0 1.6
22/08/2022
11.41
 2,630,300 11.88 11.88 11.37 1,400 11,400 -0.1
19/08/2022
11.88
 2,334,100 12.20 12.20 11.77 3,100 35,800 -0.5
18/08/2022
12.20
 1,693,000 12.36 12.36 12.04 300 62,200 -1.0
17/08/2022
12.36
 2,073,700 12.48 12.72 12.28 2,100 41,900 -0.6
16/08/2022
12.48
 2,160,600 12.28 12.56 12.24 13,100 0 0.2
15/08/2022
12.28
 1,859,400 10.81 12.40 12.24 49,100 0 0.8
13/07/2022
10.81
 3,315,400 10.14 10.81 10.06 2,022,400 200 27.6
12/07/2022
10.14
 1,756,000 9.59 10.14 9.59 9,800 3,300 0.1
11/07/2022
9.59
 1,610,000 9.51 9.82 9.47 5,100 20,400 -0.2
08/07/2022
9.51
 1,136,800 9.03 9.51 9.11 0 0 -0.2
07/07/2022
9.03
 586,500 8.79 9.11 8.83 7,100 15,400 -0.1
06/07/2022
8.79
 1,148,600 9.15 9.15 8.79 47,200 15,900 0.3
05/07/2022
9.15
 721,100 9.47 9.51 9.11 0 41,100 -0.5
04/07/2022
9.47
 870,600 9.19 9.59 9.35 50,400 0 0.6
01/07/2022
9.19
 955,000 9.23 9.31 8.79 3,300 50,700 -0.5
30/06/2022
9.23
 1,050,000 9.71 9.71 9.23 15,900 73,000 -0.7
29/06/2022
9.71
 988,900 9.82 9.86 9.63 0 26,100 -0.3
28/06/2022
9.82
 1,364,300 9.59 9.90 9.51 60,900 103,500 -0.5
27/06/2022
9.59
 1,115,700 9.35 9.63 9.19 50,100 8,300 0.5
24/06/2022
9.35
 998,800 9.27 9.71 9.27 0 101,300 -1.2
23/06/2022
9.27
 725,200 9.11 9.43 9.11 13,700 30,000 -0.2
22/06/2022
9.11
 1,877,000 8.52 9.11 8.56 155,100 1,200 1.8
21/06/2022
8.52
 1,465,300 8.99 9.07 8.48 126,700 0 1.4
20/06/2022
8.99
 1,995,100 9.67 9.82 8.99 32,600 19,700 0.2
17/06/2022
9.67
 2,739,000 10.38 10.38 9.67 51,900 11,200 0.5
16/06/2022
10.38
 1,180,300 10.26 10.70 10.38 1,100 0 0.0
15/06/2022
10.26
 2,385,600 10.97 11.09 10.22 8,100 10,000 -0.0
14/06/2022
10.97
 1,578,200 11.37 11.49 10.81 16,600 5,400 0.2
13/06/2022
11.37
 2,494,100 12.20 12.20 11.37 20,900 52,400 -0.5
10/06/2022
12.20
 1,427,500 12.48 12.76 12.20 300 46,200 -0.7
09/06/2022
12.48
 803,300 12.44 12.72 12.40 1,800 9,300 -0.1
08/06/2022
12.44
 1,263,400 11.96 12.64 12.04 56,000 8,000 0.8
07/06/2022
11.96
 1,669,900 12.24 12.24 11.65 14,500 0 0.2
06/06/2022
12.24
 1,421,500 12.48 12.60 12.24 15,300 0 0.2
03/06/2022
12.48
 1,828,900 12.80 12.83 12.32 4,800 0 0.1
02/06/2022
12.80
 1,654,900 12.95 13.15 12.68 9,000 2,500 0.1
01/06/2022
12.95
 1,232,900 12.91 13.27 12.80 100 3,000 -0.0
31/05/2022
12.91
 1,651,200 12.87 13.31 12.72 12,000 57,600 -0.7
30/05/2022
12.87
 990,100 12.83 12.99 12.80 1,200 17,200 -0.3
27/05/2022
12.83
 1,482,000 12.76 13.07 12.72 0 30,800 -0.5
26/05/2022
12.76
 1,943,400 12.72 13.03 12.68 10,000 100 0.2
25/05/2022
12.72
 2,538,700 11.88 12.72 11.88 87,300 100 1.4
24/05/2022
11.88
 905,300 11.80 11.88 11.49 0 0 -0.1
23/05/2022
11.80
 1,491,300 11.88 12.40 11.57 400 7,000 -0.1
20/05/2022
11.88
 1,613,300 11.73 12.20 11.73 100 0 0.0
19/05/2022
11.73
 1,146,500 11.80 11.88 11.33 0 400 -0.0
18/05/2022
11.80
 1,672,200 11.61 12.24 11.73 500 57,000 -0.8
17/05/2022
11.61
 1,900,800 10.85 11.61 10.62 5,000 7,900 -0.0
16/05/2022
10.85
 1,795,600 11.53 11.96 10.85 16,700 10,000 0.1
13/05/2022
11.53
 2,708,000 12.36 12.36 11.53 43,300 17,500 0.4
12/05/2022
12.36
 1,725,200 13.27 13.27 12.36 4,900 0 0.1
11/05/2022
13.27
 1,012,000 13.11 13.31 12.91 0 0 0
10/05/2022
13.11
 3,081,700 13.19 13.19 12.32 4,900 19,100 -0.2
09/05/2022
13.19
 3,125,200 14.14 14.14 13.19 200 1,000 -0.0
06/05/2022
14.14
 1,895,900 14.86 14.86 14.14 12,200 0 0.2
05/05/2022
14.86
 1,287,200 15.17 15.45 14.46 1,100 0 0.0
04/05/2022
15.17
 1,981,300 14.66 15.41 14.66 2,200 100 0.0
29/04/2022
14.66
 1,570,700 14.58 14.78 14.38 1,200 0 0.0
28/04/2022
14.58
 1,214,100 14.54 14.93 14.54 300 0 0.0
27/04/2022
14.54
 1,741,700 14.22 14.70 14.06 1,100 0 0.0
26/04/2022
14.22
 2,794,700 13.71 14.26 13.23 14,300 100 0.2
25/04/2022
13.71
 3,664,300 14.62 15.09 13.71 14,900 2,000 0.2
22/04/2022
14.62
 2,942,500 13.94 14.74 13.94 500 2,500 -0.0
21/04/2022
13.94
 4,286,300 14.74 14.74 13.71 10,300 1,500 0.2
20/04/2022
14.74
 4,801,600 15.81 15.96 14.74 14,500 5,000 0.2
19/04/2022
15.81
 4,980,800 16.95 17.27 15.81 46,200 2,000 0.9
18/04/2022
16.95
 6,622,200 18.22 18.30 16.95 393,800 5,500 8.4
15/04/2022
18.22
 2,437,800 18.50 18.62 18.22 1,400 0 0.0
14/04/2022
18.50
 1,642,900 18.74 18.97 18.50 100 0 0.0
13/04/2022
18.74
 3,363,300 18.38 18.86 18.06 300 0 0.0
12/04/2022
18.38
 4,413,600 19.09 19.33 18.38 5,300 37,000 -0.8
08/04/2022
19.09
 4,055,400 19.61 19.81 19.09 2,100 6,500 -0.1
07/04/2022
19.61
 3,982,400 19.61 19.97 19.57 10,500 0 0.3
06/04/2022
19.61
 7,486,700 19.73 20.12 19.49 400 800 -0.0
05/04/2022
19.73
 7,574,500 19.41 19.97 19.25 11,000 1,100 0.2
04/04/2022
19.41
 4,201,500 19.01 19.49 19.05 900 5,600 -0.1
01/04/2022
19.01
 2,501,900 18.94 19.05 18.74 1,400 0 0.0
31/03/2022
18.94
 2,567,500 18.86 19.25 18.74 2,300 10,200 -0.2
30/03/2022
18.86
 4,840,700 18.82 19.57 18.70 1,700 2,000 -0.0
29/03/2022
18.82
 3,791,200 18.66 18.86 18.66 1,100 9,100 -0.2
28/03/2022
18.66
 5,821,800 19.17 19.17 18.38 2,000 1,900 0.0
25/03/2022
19.17
 3,296,300 19.33 19.49 19.17 12,400 5,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |