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

12.10
-0.05
(-0.41%)
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)
27/10/2021
16.00
 7,705,900 15.69 16.16 15.53 43,000 3,000 0.8
26/10/2021
15.69
 2,527,900 15.61 15.77 15.53 100 0 0.0
25/10/2021
15.61
 4,012,300 15.92 16.08 15.61 36,035 0 0.7
22/10/2021
15.92
 4,491,900 15.69 16.08 15.53 38,000 0 0.8
21/10/2021
15.69
 2,209,800 15.77 15.85 15.53 65,400 4,000 1.2
20/10/2021
15.77
 2,966,900 15.61 15.92 15.45 1,100 6,600 -0.1
19/10/2021
15.61
 3,050,800 15.77 15.77 15.45 19,000 0 0.4
18/10/2021
15.77
 4,708,000 16.00 16.00 15.61 16,600 12,000 0.1
15/10/2021
16.00
 3,332,100 16.08 16.16 15.85 28,700 3,000 0.5
14/10/2021
16.08
 3,148,000 16.24 16.40 16.00 36,900 0 0.7
13/10/2021
16.24
 4,965,700 16.16 16.88 16.16 16,000 0 0.3
12/10/2021
16.16
 4,078,100 15.92 16.16 15.69 32,500 0 0.7
11/10/2021
15.92
 5,109,900 16.16 16.32 15.69 500 0 0.0
08/10/2021
16.16
 2,819,600 16.40 16.48 16.00 13,000 8,000 0.1
07/10/2021
16.40
 3,147,929 16.32 16.56 16.16 200 4,100 -0.1
06/10/2021
16.32
 5,142,400 15.77 16.48 15.69 100 5,000 -0.1
05/10/2021
15.77
 2,279,288 15.61 15.85 15.53 8,000 0 0.2
04/10/2021
15.61
 3,827,098 15.85 15.85 15.45 7,100 1,000 0.1
01/10/2021
15.85
 3,048,962 16.16 16.24 15.69 0 3,000 -0.1
30/09/2021
16.16
 1,923,971 16.24 16.24 15.92 0 0 0
29/09/2021
16.24
 3,750,956 15.77 16.40 15.61 2,200 0 0.0
28/09/2021
15.77
 3,791,710 15.69 15.85 15.29 4,400 0 0.1
27/09/2021
15.69
 8,987,836 16.64 16.72 15.61 5,500 0 0.1
24/09/2021
16.64
 5,101,873 16.80 17.03 16.48 5,100 0 0.1
23/09/2021
16.80
 5,380,371 17.11 17.43 16.64 1,100 20,000 -0.4
22/09/2021
17.11
 7,684,065 16.80 17.19 16.56 7,000 3,000 0.1
21/09/2021
16.80
 5,434,299 16.88 17.03 16.24 5,214,200 9,200 109.3
20/09/2021
16.88
 9,706,864 16.88 17.43 15.85 122,700 0 2.7
17/09/2021
16.88
 10,070,467 16.56 17.03 15.85 3,300 4,000 -0.0
16/09/2021
16.56
 3,721,536 16.48 16.64 16.40 1,000 300 0.0
15/09/2021
16.48
 5,847,700 16.32 16.80 16.16 2,000 0 0.0
14/09/2021
16.32
 5,961,719 16.32 17.03 15.45 21,600 1,000 0.4
13/09/2021
16.32
 7,045,100 16.80 17.11 16.16 12,300 1,200 0.2
10/09/2021
16.80
 3,771,000 16.80 16.95 16.64 0 0 0
09/09/2021
16.80
 4,591,100 16.48 17.11 16.32 2,200 5,000 -0.1
08/09/2021
16.48
 5,950,877 16.64 17.03 16.32 1,200 0 0.0
07/09/2021
16.64
 9,702,788 17.35 17.43 15.05 5,300 2,000 0.1
06/09/2021
17.35
 13,780,600 17.67 18.22 17.27 26,500 0 0.6
01/09/2021
17.67
 9,509,500 17.27 17.75 17.03 4,600 0 0.1
31/08/2021
17.27
 12,854,218 17.51 17.83 15.45 2,100 5,500 -0.1
30/08/2021
17.51
 14,401,494 16.48 17.83 16.48 300 11,000 -0.2
27/08/2021
16.48
 6,731,437 15.85 16.80 15.05 1,000 0 0.0
26/08/2021
15.85
 3,037,934 15.29 16.08 15.21 18,000 0 0.4
25/08/2021
15.29
 5,084,578 15.45 15.69 14.89 9,000 0 0.2
24/08/2021
15.45
 8,941,894 16.56 16.64 14.66 18,000 500 0.4
23/08/2021
16.56
 5,591,317 16.64 17.03 16.48 31,700 0 0.7
20/08/2021
16.64
 9,602,900 16.80 17.19 16.40 90,000 0 1.9
19/08/2021
16.80
 14,647,400 16.00 17.27 15.61 700 0 0.0
18/08/2021
16.00
 4,949,600 16.08 16.40 15.85 0 0 0
17/08/2021
16.08
 6,929,500 16.56 16.80 15.92 0 0 0
16/08/2021
16.56
 10,567,400 15.61 16.88 15.61 0 0 0
13/08/2021
15.61
 4,449,424 15.53 16.00 15.21 0 0 0
12/08/2021
15.53
 6,770,300 14.89 15.61 14.74 0 0 0
11/08/2021
14.89
 3,841,835 15.21 15.21 14.74 0 0 0
10/08/2021
15.21
 2,643,450 15.45 15.61 15.21 0 0 0
09/08/2021
15.45
 3,946,273 14.89 15.61 14.66 0 0 0
06/08/2021
14.89
 8,592,100 13.86 15.37 13.79 0 0 0
05/08/2021
13.86
 1,327,900 13.94 13.94 13.79 0 0 0
04/08/2021
13.94
 1,372,700 14.02 14.10 13.86 0 0 0
03/08/2021
14.02
 1,560,800 14.10 14.10 13.86 0 0 0
02/08/2021
14.10
 2,904,800 13.94 14.42 13.94 0 0 0
30/07/2021
13.94
 1,121,900 14.10 14.26 13.86 0 0 0
29/07/2021
14.10
 2,618,600 13.79 14.58 13.79 0 0 0
28/07/2021
13.79
 618,900 13.79 14.26 13.63 0 0 0
27/07/2021
13.79
 805,200 13.63 13.86 13.63 0 0 0
26/07/2021
13.63
 2,006,300 13.94 13.94 13.39 0 0 0
23/07/2021
13.94
 1,046,943 14.18 14.26 13.86 0 0 0
22/07/2021
14.18
 1,759,413 13.86 15.05 13.86 0 0 0
21/07/2021
13.86
 1,755,300 14.02 14.10 13.79 0 0 0
20/07/2021
14.02
 1,254,600 13.94 14.18 13.86 0 0 0
19/07/2021
13.94
 1,950,225 14.82 14.82 13.55 0 0 0
16/07/2021
14.82
 2,487,407 14.02 15.05 13.86 0 0 0
15/07/2021
14.02
 774,550 13.94 14.26 13.71 0 0 0
14/07/2021
13.94
 965,500 14.02 14.26 13.63 0 0 0
13/07/2021
14.02
 1,402,333 13.94 15.05 13.71 0 0 0
12/07/2021
13.94
 3,341,530 14.89 15.05 12.91 0 0 0
09/07/2021
14.89
 1,477,900 15.21 15.53 13.07 0 0 0
08/07/2021
15.21
 1,681,480 15.21 15.77 15.05 0 0 0
07/07/2021
15.21
 1,958,966 15.53 15.61 13.79 0 0 0
06/07/2021
15.53
 3,002,930 16.72 16.72 14.18 0 0 0
05/07/2021
16.72
 3,616,200 16.95 17.11 14.10 0 0 0
02/07/2021
16.95
 3,718,846 15.77 17.19 15.69 0 0 0
01/07/2021
15.77
 3,808,900 14.42 16.00 12.68 0 0 0
30/06/2021
14.42
 1,322,400 14.82 15.05 12.68 0 0 0
29/06/2021
14.82
 2,238,010 14.26 15.53 11.88 0 0 0
28/06/2021
14.26
 4,719,009 13.71 14.42 11.88 0 0 0
25/06/2021
13.71
 1,927,700 13.23 14.26 11.88 0 0 0
24/06/2021
13.23
 953,500 13.39 13.39 11.88 0 0 0
23/06/2021
13.39
 1,354,900 13.71 13.94 11.88 0 0 0
22/06/2021
13.71
 1,160,110 14.18 14.74 13.47 0 0 0
21/06/2021
14.18
 48,205 14.18 14.26 13.86 0 0 0
18/06/2021
14.18
 245,700 13.94 14.66 11.73 0 0 0
17/06/2021
13.94
 27,600 12.99 14.02 13.47 0 0 0
16/06/2021
12.99
 167,910 12.91 14.26 10.93 0 0 0
15/06/2021
12.91
 22,200 13.07 13.15 11.17 0 0 0
14/06/2021
13.07
 11,800 13.07 13.15 11.01 0 0 0
11/06/2021
13.07
 17,601 12.91 13.15 10.62 0 0 0
10/06/2021
12.91
 44,100 12.44 13.47 11.88 0 0 0
09/06/2021
12.44
 8,100 12.12 12.44 10.54 0 0 0
08/06/2021
12.12
 41,800 11.49 13.47 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |