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

12.30
0.50
(4.24%)
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)
15/01/2025
12.30
 9,542,800 11.75 12.40 11.70 401,615 202,900 0
14/01/2025
11.80
 4,803,000 11.90 12 11.70 105,967 224,100 -1.4
13/01/2025
11.80
 7,302,100 11.55 12 11.45 222,714 662,700 -5.3
10/01/2025
11.55
 7,366,100 11.45 11.80 11.40 43,800 161,300 -1.4
09/01/2025
11.40
 2,454,700 11.50 11.65 11.35 16,100 128,900 -1.3
08/01/2025
11.55
 2,293,000 11.35 11.60 11.35 55,800 51,700 0.0
07/01/2025
11.40
 4,271,800 11.55 11.80 11.30 197,100 266,700 -0.8
06/01/2025
11.60
 5,618,400 11.50 11.90 11.50 592,500 287,900 3.5
03/01/2025
11.45
 4,424,100 11.75 11.85 11.45 167,100 144,200 0.3
02/01/2025
11.70
 1,963,600 11.65 11.75 11.65 199,900 31,800 2.0
31/12/2024
11.65
 2,288,200 11.80 11.85 11.60 195,300 8,500 2.2
30/12/2024
11.80
 5,640,400 11.85 12.10 11.80 113,770 167,300 -0.7
27/12/2024
11.80
 5,375,800 11.70 11.90 11.50 641,100 0 7.5
26/12/2024
11.65
 4,004,500 11.70 11.95 11.60 193,255 308,600 -1.4
25/12/2024
11.70
 14,071,000 10.95 11.70 10.95 716,400 91,800 7.2
24/12/2024
10.95
 1,546,300 11.05 11.05 10.85 200 0 0.0
23/12/2024
11
 2,189,100 11.10 11.15 11 2,500 45,600 -0.5
20/12/2024
10.90
 1,225,800 10.95 11 10.85 0 69,700 -0.8
19/12/2024
10.90
 2,742,500 10.95 11 10.85 6,700 123,900 -1.3
18/12/2024
11.05
 1,885,100 11 11.10 10.95 7,500 137,150 -1.4
17/12/2024
11
 2,077,100 11.10 11.15 10.95 22,900 26,359 -0.0
16/12/2024
11.10
 1,631,700 11.10 11.20 11 22,300 48,535 -0.3
13/12/2024
11.10
 2,482,400 11.30 11.30 11.10 5,600 90,700 -1.0
12/12/2024
11.30
 1,417,400 11.40 11.40 11.30 162,900 34,600 1.5
11/12/2024
11.30
 2,111,000 11.35 11.50 11.25 42,600 64,710 -0.3
10/12/2024
11.35
 2,062,300 11.35 11.45 11.35 54,100 22,235 0.4
09/12/2024
11.35
 2,494,300 11.35 11.45 11.30 251,100 400 2.9
06/12/2024
11.30
 3,140,100 11.45 11.50 11.25 0 173,200 -2.0
05/12/2024
11.35
 3,846,000 11.10 11.35 10.95 128,900 73,500 0.6
04/12/2024
11.10
 2,611,400 11.40 11.45 11.10 81,300 30,100 0.6
03/12/2024
11.35
 1,896,400 11.40 11.40 11.30 1,100 40,900 -0.5
02/12/2024
11.35
 7,101,000 11 11.55 11 354,600 137,300 2.4
29/11/2024
10.95
 1,282,700 11.05 11.05 10.90 43,166 71,300 -0.3
28/11/2024
10.95
 1,364,500 11 11.10 10.90 39,000 11,700 0.3
27/11/2024
10.95
 1,725,900 11 11.10 10.90 23,000 115,700 -1.0
26/11/2024
11.05
 1,924,000 11 11.15 11 63,000 19,601 0.5
25/11/2024
11
 1,485,500 11.05 11.10 10.90 2,600 98,200 -1.1
22/11/2024
11
 4,318,400 10.85 11.20 10.85 531,400 229,700 3.3
21/11/2024
10.90
 1,210,900 10.80 10.95 10.80 400,000 53,800 3.8
20/11/2024
10.80
 3,490,300 10.65 11 10.55 981,700 14,300 10.5
19/11/2024
10.60
 1,993,400 10.75 10.90 10.55 363,100 36,000 3.5
18/11/2024
10.75
 2,361,900 10.70 10.80 10.60 238,700 38,800 2.1
15/11/2024
10.70
 3,199,600 11 11 10.70 110,400 89,400 0.2
14/11/2024
11
 2,918,100 11.35 11.35 10.95 23,300 100,415 -0.9
13/11/2024
11.30
 2,203,200 11.45 11.45 11.15 17,600 75,700 -0.7
12/11/2024
11.40
 2,571,500 11.40 11.55 11.35 248,100 106,600 1.6
11/11/2024
11.35
 3,325,100 11.25 11.40 11.15 319,200 21,400 3.3
08/11/2024
11.30
 1,816,800 11.40 11.45 11.30 301,200 93,600 2.3
07/11/2024
11.40
 1,989,600 11.50 11.55 11.35 300 51,800 -0.6
06/11/2024
11.45
 1,942,500 11.25 11.45 11.20 0 0 0
05/11/2024
11.20
 1,583,800 11.20 11.30 11.15 100 9,200 -0.1
04/11/2024
11.15
 6,919,000 11.65 11.65 11.10 19,900 536,900 -5.8
01/11/2024
11.65
 2,432,800 11.70 11.75 11.60 7,200 50,400 -0.5
31/10/2024
11.70
 1,737,300 11.85 11.85 11.70 300 400 -0.0
30/10/2024
11.80
 3,017,000 11.65 11.95 11.65 122,400 0 1.4
29/10/2024
11.65
 1,654,300 11.70 11.80 11.65 22,500 0 0.3
28/10/2024
11.65
 1,469,400 11.65 11.70 11.60 0 700 -0.0
25/10/2024
11.60
 2,317,800 11.70 11.70 11.60 72,000 100 0.8
24/10/2024
11.65
 2,262,000 11.85 11.90 11.65 20,100 12,400 0.1
23/10/2024
11.80
 2,871,900 11.60 11.95 11.60 41,000 900 0.5
22/10/2024
11.70
 3,434,600 11.80 11.90 11.65 9,000 140,900 -1.5
21/10/2024
11.80
 2,660,300 11.90 12.05 11.80 0 62,500 -0.7
18/10/2024
11.90
 3,276,100 12 12.10 11.90 3,400 40,300 -0.4
17/10/2024
12
 4,272,900 11.95 12 11.75 900 412,300 -4.9
16/10/2024
11.95
 3,029,400 12.15 12.15 11.90 700 12,600 -0.1
15/10/2024
12.05
 4,614,000 12.20 12.35 12 19,600 163,800 -1.8
14/10/2024
12.25
 7,510,600 12.15 12.40 12.05 519,900 1,200 6.3
11/10/2024
12
 3,773,900 11.95 12.15 11.90 53,800 14,500 0.5
10/10/2024
11.95
 2,871,700 12.10 12.20 11.95 28,000 0 0.3
09/10/2024
12.05
 4,189,000 12 12.20 11.95 13,400 700 0.2
08/10/2024
11.90
 2,829,300 11.85 12 11.80 61,300 700 0.7
07/10/2024
11.80
 3,789,000 11.95 12 11.80 300 338,900 -4.0
04/10/2024
11.90
 3,597,700 11.95 12.05 11.90 0 329,900 -3.9
03/10/2024
11.95
 9,773,400 12.30 12.40 11.90 800 734,200 -8.9
02/10/2024
12.20
 5,091,000 12.45 12.45 12.20 14,000 388,800 -4.6
01/10/2024
12.50
 12,027,300 12.20 12.75 12.20 616,800 140,000 5.8
30/09/2024
12.15
 5,831,300 12.10 12.30 12.05 743,100 43,100 8.5
27/09/2024
12.10
 5,037,300 12.15 12.30 12.05 120,500 26,500 1.1
26/09/2024
12.10
 7,788,900 12.30 12.50 12.10 50,000 362,000 -3.8
25/09/2024
12.25
 7,088,500 12.15 12.40 12.15 628,900 65,500 6.9
24/09/2024
12.15
 2,811,200 12.15 12.25 12.05 0 124,700 -1.5
23/09/2024
12.10
 6,372,700 12 12.40 12 545,600 172,800 4.6
20/09/2024
12.05
 3,659,500 12.25 12.25 12.05 4,200 45,600 -0.5
19/09/2024
12.15
 5,866,100 11.90 12.30 11.85 434,400 55,400 4.5
18/09/2024
11.90
 3,028,200 12 12.05 11.85 23,800 51,400 -0.3
17/09/2024
12
 4,494,000 11.60 12 11.55 164,800 114,200 0.6
16/09/2024
11.60
 3,275,700 11.80 11.95 11.60 64,600 9,400 0.6
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 33,200 -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 6,200 170,400 -2.0
09/09/2024
12.10
 4,622,500 12.20 12.40 12.05 0 0 0
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 11.70 524,500 155,100 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

Chính sách bảo mật | Điều khoản sử dụng |