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

11.60
-0.25
(-2.11%)
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) 		-0.10 -0.85% 89,222,600 1,136,552 13.4
11.60
12.45
11.60
2 tháng
(2024-07-18) 		-0.11 -0.98% 167,729,500 -1,166,045 -10.3
10
12.45
11.60
3 tháng
(2024-06-18) 		-0.78 -6.31% 224,143,000 -1,293,807 -12.0
10
12.45
11.60
6 tháng
(2024-03-20) 		-2.83 -19.60% 643,974,900 -6,597,658 -83.9
10
14.95
11.60
12 tháng
(2023-09-22) 		-3.25 -21.89% 1,513,298,500 -2,633,210 -23.0
10
15.65
11.60
24 tháng
(2022-09-27) 		-1.27 -9.90% 3,059,578,100 7,160,132 96.9
5.58
16.05
11.60
36 tháng
(2021-10-04) 		-4.01 -25.68% 4,150,070,045 5,800,561 50.9
5.58
22.26
11.60
60 tháng
(2019-10-14) 		1.30 12.63% 4,483,563,471 11,347,861 167.5
5.58
22.26
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.60
 3,275,700 11.80 11.95 11.60 64,600 9,400 0
13/09/2024
11.85
 3,052,400 11.75 11.90 11.70 134,400 164,300 -0.3
12/09/2024
11.75
 2,488,400 11.90 11.90 11.75 22,000 33,280 -0.1
11/09/2024
11.75
 4,938,800 11.65 11.90 11.60 330,400 199,100 1.6
10/09/2024
11.80
 5,405,500 12.20 12.20 11.80 6,200 170,420 -2.0
09/09/2024
12.10
 4,622,500 12.20 12.40 12.05 36,600 468,443 -5.3
06/09/2024
12.30
 6,407,800 12.05 12.50 12.05 190,300 47,300 1.7
05/09/2024
12.15
 5,074,500 12.50 12.50 12.10 101,200 124,300 -0.3
04/09/2024
12.45
 12,305,400 11.65 12.50 11.60 753,800 278,200 5.7
30/08/2024
11.75
 2,765,500 11.70 11.90 11.70 87,300 14,700 0.9
29/08/2024
11.70
 2,453,200 11.75 11.90 11.70 524,500 155,101 4.4
28/08/2024
11.75
 3,746,500 11.90 11.90 11.60 101,600 24,400 0.9
27/08/2024
11.85
 3,549,900 11.90 11.95 11.75 135,600 20,800 1.4
26/08/2024
11.95
 3,461,200 12.20 12.25 11.95 94,400 100 1.1
23/08/2024
12
 5,027,900 11.85 12.05 11.75 265,400 61,800 2.4
22/08/2024
11.95
 3,407,600 12.20 12.20 11.90 23,400 20,825 0.0
21/08/2024
12.15
 5,561,200 12 12.40 12 421,520 142,300 3.4
20/08/2024
12.05
 6,432,100 11.75 12.20 11.65 98,800 217,000 -1.4
19/08/2024
11.70
 5,246,500 11.95 12.10 11.70 9,301 57,800 -0.6
16/08/2024
11.85
 6,840,300 11.65 11.90 11.60 6,100 86,522 -0.9
15/08/2024
11.55
 7,258,500 11.15 11.75 11.15 890,900 211,400 7.8
14/08/2024
11.15
 2,732,300 11.40 11.40 11.10 2,200 87,200 -1.0
13/08/2024
11.30
 4,370,200 11.40 11.40 11.10 53,100 296,200 -2.7
12/08/2024
11.35
 5,958,900 10.90 11.50 10.85 640,300 52,000 6.6
09/08/2024
10.90
 3,074,400 11.05 11.05 10.70 23,950 572,900 -5.9
08/08/2024
10.75
 9,456,100 10.10 10.75 10.05 391,815 504,300 -1.2
07/08/2024
10.05
 2,514,400 10.35 10.35 10 71,800 671,700 -6.1
06/08/2024
10.10
 2,863,600 10.05 10.25 9.81 191,400 509,800 -3.2
05/08/2024
10
 6,716,800 10.50 10.65 10 21,200 509,800 -5.0
02/08/2024
10.75
 4,306,200 10.75 10.80 10.40 173,200 595,900 -4.5
01/08/2024
10.85
 3,154,300 11.30 11.35 10.70 4,400 370,400 -4.0
31/07/2024
11.25
 1,857,900 11.25 11.35 11.20 7,400 4,700 0.0
30/07/2024
11.15
 1,589,200 11.30 11.35 11.15 84,100 11,400 0.8
29/07/2024
11.30
 1,103,200 11.40 11.50 11.30 16,900 10,000 0.1
26/07/2024
11.35
 1,374,900 11.30 11.40 11.25 9,800 0 0.1
25/07/2024
11.20
 1,207,400 11.25 11.30 11.15 1,000 4,000 -0.0
24/07/2024
11.35
 2,688,200 11.20 11.40 11 3,725 0 0.0
23/07/2024
11.30
 1,884,900 11.60 11.65 11.25 50,100 17,700 0.4
22/07/2024
11.55
 2,953,200 11.70 11.70 11.30 20,800 315,000 -3.4
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/07/2024
11.70
 2,206,600 11.90 11.95 11.65 4,700 129,365 -1.5
18/07/2024
11.71
 2,395,400 11.76 11.76 11.52 5,400 16,600 -0.1
17/07/2024
11.71
 3,000,400 11.90 11.95 11.43 131,800 137,700 -0.0
16/07/2024
11.86
 2,346,700 11.95 12 11.86 168,100 500 2.1
15/07/2024
11.86
 1,476,900 12.05 12.05 11.86 1,100 1,300 -0.0
12/07/2024
11.95
 2,285,400 12.10 12.10 11.90 8,600 72,000 -0.8
11/07/2024
12.05
 2,789,900 12.19 12.24 12.05 0 0 0
10/07/2024
12.10
 2,730,600 12.19 12.24 12.05 9,200 70,000 -0.8
09/07/2024
12.10
 3,227,800 12.05 12.10 11.95 73,000 4,462 0.9
08/07/2024
12
 2,431,600 11.95 12.10 11.90 4,400 54,200 -0.6
05/07/2024
11.90
 2,140,000 11.95 12.10 11.86 4,801 1,400 0.0
04/07/2024
11.95
 1,710,600 12 12.10 11.90 9,400 0 0.1
03/07/2024
12
 2,234,700 11.86 12.10 11.76 138,300 1,600 1.7
02/07/2024
11.76
 1,364,800 11.71 11.90 11.71 4,500 25,400 -0.3
01/07/2024
11.71
 1,417,100 11.71 11.76 11.52 15,400 28,400 -0.2
28/06/2024
11.62
 3,447,600 12 12 11.62 6,500 92,300 -1.1
27/06/2024
11.95
 1,718,800 11.86 12 11.86 7,000 60,105 -0.7
26/06/2024
11.90
 2,646,900 12 12.14 11.90 600 0 0.0
25/06/2024
12.05
 2,082,800 12 12.10 11.95 84,800 9,496 1.0
24/06/2024
11.95
 4,579,100 12.10 12.29 11.90 109,500 5,200 1.3
21/06/2024
12
 3,333,600 12.14 12.24 12 60,500 251,900 -2.4
20/06/2024
12.14
 3,969,900 12.29 12.38 12.10 11,300 90,500 -1.0
19/06/2024
12.33
 3,015,200 12.48 12.48 12.24 47,100 78,500 -0.4
18/06/2024
12.38
 2,463,100 12.43 12.48 12.33 1,100 39,800 -0.5
17/06/2024
12.33
 4,370,900 12.52 12.57 12.33 41,825 20,000 0.3
14/06/2024
12.52
 5,149,800 12.67 12.86 12.52 18,500 9,650 0.1
13/06/2024
12.62
 3,689,500 12.76 12.76 12.62 0 0 0
12/06/2024
12.67
 3,292,700 12.57 12.71 12.57 84,600 10,500 1.0
11/06/2024
12.57
 4,834,300 12.76 12.81 12.52 2,200 170,900 -2.2
10/06/2024
12.71
 6,524,100 12.95 13.05 12.67 14,623 659,000 -8.7
07/06/2024
12.90
 4,672,700 13.10 13.14 12.86 200 2,000 -0.0
06/06/2024
12.95
 13,594,800 12.81 13.24 12.76 298,300 158,200 1.9
05/06/2024
12.71
 8,300,900 12.62 12.81 12.62 763,400 10,500 10.1
04/06/2024
12.57
 4,506,400 12.81 12.81 12.57 100 48,100 -0.6
03/06/2024
12.71
 5,686,000 12.76 12.76 12.62 218,600 93,300 1.7
31/05/2024
12.57
 2,718,800 12.57 12.67 12.43 90,000 182,200 -1.2
30/05/2024
12.57
 7,597,300 12.33 12.76 12.29 48,000 84,200 -0.5
29/05/2024
12.48
 5,448,100 12.43 12.67 12.33 256,500 20,500 3.1
28/05/2024
12.43
 3,747,000 12.24 12.48 12.24 440,500 14,400 5.5
27/05/2024
12.29
 2,910,000 12.33 12.43 12.24 800 400 0.0
24/05/2024
12.38
 9,032,600 12.67 12.71 12.14 14,900 363,912 -4.6
23/05/2024
12.71
 5,495,400 12.62 12.86 12.57 82,100 144,300 -0.8
22/05/2024
12.62
 5,535,600 12.76 12.86 12.52 5,000 177,475 -2.3
21/05/2024
12.62
 5,784,500 12.76 12.76 12.48 14,600 670,340 -8.7
20/05/2024
12.76
 7,293,200 12.62 12.86 12.57 190,200 87,400 1.4
17/05/2024
12.52
 4,383,300 12.52 12.62 12.43 87,700 180,100 -1.2
16/05/2024
12.48
 8,562,100 12.38 12.76 12.38 305,400 230,307 0.9
15/05/2024
12.29
 4,834,600 12.14 12.33 12.05 601,200 32,700 7.3
14/05/2024
12.10
 5,061,100 12.19 12.29 12.10 164,600 1,160,675 -12.7
13/05/2024
12.14
 3,379,100 12.24 12.29 12.05 11,500 200,300 -2.4
10/05/2024
12.19
 4,565,100 12.29 12.38 12.05 170,400 97,100 0.9
09/05/2024
12.24
 5,924,100 12.33 12.52 12.19 157,800 648,250 -6.3
08/05/2024
12.24
 7,681,500 12.38 12.38 12.19 75,100 1,534,400 -18.7
07/05/2024
12.48
 3,434,600 12.67 12.67 12.43 112,210 178,700 -0.9
06/05/2024
12.57
 8,167,100 12.24 12.57 12.14 884,300 3,700 11.4
03/05/2024
12.19
 3,912,300 12.38 12.48 12.19 21,100 355,200 -4.3
02/05/2024
12.29
 5,260,400 12.24 12.48 12.19 0 499,500 -6.5
26/04/2024
12.05
 3,034,300 11.90 12.10 11.90 13,500 31,200 -0.2
25/04/2024
12.05
 3,626,500 12.19 12.33 12 16,300 126,700 -1.4
24/04/2024
12.14
 5,373,700 11.81 12.19 11.76 977,100 253,800 9.2
23/04/2024
11.67
 5,873,300 12.14 12.19 11.57 232,700 1,348,600 -13.9

Chính sách bảo mật | Điều khoản sử dụng |