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

13.35
0.20
(1.52%)
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
(2024-04-22) 		0.45 3.54% 89,091,700 -3,159,522 -40.2
12.25
13.45
13.45
2 tháng
(2024-03-21) 		-2.35 -15.16% 293,657,800 -4,830,422 -65.2
12.25
15.70
13.45
3 tháng
(2024-02-20) 		-2.60 -16.51% 440,817,400 -4,901,634 -67.0
12.25
15.75
13.45
6 tháng
(2023-11-22) 		-1.46 -9.99% 811,013,700 -4,228,074 -56.2
12.25
16.20
13.45
12 tháng
(2023-05-26) 		0.55 4.34% 1,885,027,000 9,068,426 146.2
11.89
16.86
13.45
24 tháng
(2022-05-31) 		-0.41 -3.02% 2,842,412,100 11,105,468 144.9
5.86
16.86
13.45
36 tháng
(2021-06-07) 		1.09 9.02% 4,138,914,525 12,983,997 184.1
5.86
23.38
13.45
60 tháng
(2019-06-17) 		4.25 47.73% 4,139,244,871 12,983,997 184.1
5.86
23.38
13.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.15
0.05
 4,383,300 13.15 13.25 13.05 87,700 180,100 -1.2
#2 16/05/2024
13.10
0.20
 8,562,100 13 13.40 13 305,400 230,307 0.9
#3 15/05/2024
12.90
0.20
 4,834,600 12.75 12.95 12.65 601,200 32,700 7.3
#4 14/05/2024
12.70
-0.05
 5,061,100 12.80 12.90 12.70 164,600 1,160,675 -12.7
#5 13/05/2024
12.75
-0.05
 3,379,100 12.85 12.90 12.65 11,500 200,300 -2.4
#6 10/05/2024
12.80
-0.05
 4,565,100 12.90 13 12.65 170,400 97,100 0.9
#7 09/05/2024
12.85
0
 5,924,100 12.95 13.15 12.80 157,800 648,250 -6.3
#8 08/05/2024
12.85
-0.25
 7,681,500 13 13 12.80 75,100 1,534,400 -18.7
#9 07/05/2024
13.10
-0.10
 3,434,600 13.30 13.30 13.05 112,210 178,700 -0.9
#10 06/05/2024
13.20
0.40
 8,167,100 12.85 13.20 12.75 884,300 3,700 11.4
#11 03/05/2024
12.80
-0.10
 3,912,300 13 13.10 12.80 21,100 355,200 -4.3
#12 02/05/2024
12.90
0.25
 5,260,400 12.85 13.10 12.80 0 499,500 -6.5
#13 26/04/2024
12.65
0
 3,034,300 12.50 12.70 12.50 13,500 31,200 -0.2
#14 25/04/2024
12.65
-0.10
 3,626,500 12.80 12.95 12.60 16,300 126,700 -1.4
#15 24/04/2024
12.75
0.50
 5,373,700 12.40 12.80 12.35 977,100 253,800 9.2
#16 23/04/2024
12.25
-0.45
 5,873,300 12.75 12.80 12.15 232,700 1,348,600 -13.9
#17 22/04/2024
12.70
0.20
 6,018,600 12.75 12.80 12.50 85,600 194,800 -1.4
#18 19/04/2024
12.50
-0.65
 9,669,800 13 13 12.35 570,400 317,500 3.0
#19 17/04/2024
13.15
-0.30
 6,370,300 13.55 13.70 13.15 15,500 865,800 -11.4
#20 16/04/2024
13.45
-0.60
 12,083,800 13.85 14 13.20 664,700 194,500 6.2
#21 15/04/2024
14.05
-1.05
 12,538,500 15.10 15.15 14.05 317,600 485,500 -2.7
#22 12/04/2024
15.10
0.10
 4,949,700 15.10 15.20 15.05 72,700 372,800 -4.5
#23 11/04/2024
15
-0.05
 7,163,000 14.95 15.10 14.90 118,000 16,800 1.5
#24 10/04/2024
15.05
-0.15
 4,939,800 15.25 15.30 15.05 2,100 84,800 -1.3
#25 09/04/2024
15.20
0.15
 4,473,900 15.10 15.20 15 57,800 55,900 0.0
#26 08/04/2024
15.05
-0.10
 7,840,900 15.20 15.25 15.05 16,900 1,804,600 -27.1
#27 05/04/2024
15.15
-0.30
 9,184,000 15.40 15.40 15.15 85,100 78,200 0.1
#28 04/04/2024
15.45
-0.25
 7,076,100 15.65 15.80 15.45 80,000 83,100 -0.0
#29 03/04/2024
15.70
0.15
 24,821,000 15.60 16.20 15.60 2,299,000 1,072,600 19.5
#30 02/04/2024
15.55
0.10
 7,134,400 15.45 15.55 15.30 146,300 105,000 0.7
#31 01/04/2024
15.45
0.05
 8,406,800 15.45 15.75 15.35 4,700 192,800 -2.9
#32 29/03/2024
15.40
-0.15
 5,851,900 15.55 15.60 15.35 1,500 29,600 -0.4
#33 28/03/2024
15.55
-0.15
 5,748,800 15.80 15.80 15.50 12,500 320,600 -4.8
#34 27/03/2024
15.70
0.15
 9,734,800 15.65 15.90 15.60 155,900 197,200 -0.6
#35 26/03/2024
15.55
0
 7,322,400 15.60 15.60 15.40 8,600 26,400 -0.3
#36 25/03/2024
15.55
0.05
 17,469,400 15.50 15.90 15.50 176,400 29,900 2.3
#37 22/03/2024
15.50
0
 14,815,500 15.50 15.80 15.45 73,000 550,000 -7.4
#38 21/03/2024
15.50
0.35
 16,971,300 15.15 15.50 15.10 489,000 155,000 5.1
#39 20/03/2024
15.15
0.10
 5,989,500 15.05 15.15 14.95 25,100 156,200 -2.0
#40 19/03/2024
15.05
0
 12,209,900 15.05 15.30 14.95 503,400 800 7.6
#41 18/03/2024
15.05
-0.15
 9,915,600 15.20 15.40 14.70 19,400 30,000 -0.2
#42 15/03/2024
15.20
0
 5,858,500 15.20 15.45 15.15 500 125,900 -1.9
#43 14/03/2024
15.20
-0.10
 5,153,200 15.30 15.40 15.20 5,000 11,200 -0.1
#44 13/03/2024
15.30
0.20
 4,818,500 15.10 15.30 15.15 23,700 3,600 0.3
#45 12/03/2024
15.10
-0.05
 3,442,900 15.15 15.20 15.05 4,300 1,900 0.0
#46 11/03/2024
15.15
-0.05
 4,271,700 15.20 15.45 15.10 2,900 64,300 -0.9
#47 08/03/2024
15.20
-0.25
 8,250,300 15.45 15.60 15.15 17,500 238,700 -3.4
#48 07/03/2024
15.45
0
 5,546,300 15.45 15.50 15.35 4,000 13,300 -0.1
#49 06/03/2024
15.45
-0.25
 5,892,700 15.70 15.70 15.35 13,800 501,800 -7.6
#50 05/03/2024
15.70
0.05
 8,421,000 15.65 15.95 15.65 14,200 8,200 0.1
#51 04/03/2024
15.65
-0.05
 6,688,700 15.70 15.85 15.60 3,000 48,200 -0.7
#52 01/03/2024
15.70
0.35
 10,184,000 15.35 15.75 15.30 227,600 72,400 2.4
#53 29/02/2024
15.35
-0.15
 5,302,300 15.50 15.60 15.30 160,000 54,400 1.6
#54 28/02/2024
15.50
-0.10
 4,456,200 15.60 15.65 15.40 18,900 421,860 -6.3
#55 27/02/2024
15.60
0.20
 5,624,300 15.40 15.60 15.40 1,149,000 91,900 16.4
#56 26/02/2024
15.40
0.20
 6,232,300 15.20 15.40 15.05 1,350,200 137,400 18.5
#57 23/02/2024
15.20
-0.40
 10,103,700 15.60 15.70 15.20 1,030,450 635,100 6.2
#58 22/02/2024
15.60
0
 5,291,600 15.60 15.85 15.55 0 238,028 -3.7
#59 21/02/2024
15.60
-0.15
 6,223,900 15.75 15.80 15.60 34,700 1,041,474 -15.8
#60 20/02/2024
15.75
-0.10
 7,282,500 15.85 15.95 15.70 1,800 784,000 -12.4
#61 19/02/2024
15.85
-0.05
 6,502,100 15.90 16 15.70 33,200 175,925 -2.3
#62 16/02/2024
15.90
-0.10
 5,051,200 16 16.15 15.85 29,410 66,900 -0.6
#63 15/02/2024
16
0.45
 14,392,100 15.55 16.15 15.65 2,204,200 3,900 35.0
#64 07/02/2024
15.55
0.05
 5,222,000 15.50 15.60 15.40 27,100 100,000 -1.1
#65 06/02/2024
15.50
0
 3,417,800 15.50 15.55 15.40 46,700 70,000 -0.4
#66 05/02/2024
15.50
0.10
 4,376,200 15.40 15.60 15.35 25,500 445,025 -6.5
#67 02/02/2024
15.40
0
 4,875,200 15.40 15.75 15.40 16,300 823,200 -12.5
#68 01/02/2024
15.40
0
 4,418,200 15.40 15.50 15.35 2,900 1,045,000 -16.1
#69 31/01/2024
15.40
-0.25
 5,193,600 15.65 15.85 15.40 3,000 70,600 -1.1
#70 30/01/2024
15.65
0.25
 3,667,700 15.40 15.65 15.35 374,700 87,400 4.5
#71 29/01/2024
15.40
-0.10
 2,987,900 15.50 15.60 15.40 2,500 24,000 -0.3
#72 26/01/2024
15.50
0
 2,281,400 15.50 15.65 15.45 34,000 12,200 0.3
#73 25/01/2024
15.50
-0.05
 2,378,700 15.55 15.60 15.45 1,300 22,600 -0.3
#74 24/01/2024
15.55
-0.15
 2,352,400 15.70 15.75 15.55 12,500 2,400 0.2
#75 23/01/2024
15.70
0.20
 6,308,600 15.50 15.95 15.60 106,000 11,800 1.5
#76 22/01/2024
15.50
0
 4,025,100 15.50 15.60 15.35 96,700 7,000 1.4
#77 19/01/2024
15.50
-0.10
 3,718,300 15.60 15.80 15.50 9,600 64,000 -0.9
#78 18/01/2024
15.60
0.20
 4,167,400 15.40 15.65 15.40 156,900 1,200 2.4
#79 17/01/2024
15.40
-0.10
 4,060,000 15.50 15.70 15.40 7,000 24,000 -0.3
#80 16/01/2024
15.50
0.20
 3,769,900 15.30 15.50 15.15 6,500 69,100 -0.9
#81 15/01/2024
15.30
-0.10
 3,500,900 15.40 15.55 15.30 10,000 30,700 -0.3
#82 12/01/2024
15.40
-0.30
 9,213,200 15.70 15.70 15.25 43,600 317,900 -4.2
#83 11/01/2024
15.70
0.10
 5,868,200 15.60 15.80 15.55 65,100 5,200 0.9
#84 10/01/2024
15.60
-0.30
 8,730,900 15.90 16 15.60 5,700 4,800 0.0
#85 09/01/2024
15.90
-0.20
 10,455,000 16.10 16.15 15.80 12,600 287,700 -4.4
#86 08/01/2024
16.10
0
 8,169,500 16.10 16.40 16.10 500 57,900 -0.9
#87 05/01/2024
16.10
0.15
 8,849,500 15.95 16.20 15.95 3,800 20,500 -0.3
#88 04/01/2024
15.95
-0.25
 10,793,800 16.20 16.30 15.85 23,700 27,600 -0.1
#89 03/01/2024
16.20
0.60
 18,826,000 15.60 16.30 15.55 278,100 12,300 4.3
#90 02/01/2024
15.60
0.15
 9,416,500 15.45 15.80 15.40 3,600 4,700 -0.0
#91 29/12/2023
15.45
0.05
 4,724,300 15.40 15.60 15.40 0 334,500 -5.2
#92 28/12/2023
15.40
-0.05
 4,507,600 15.45 15.60 15.40 119,200 123,100 -0.1
#93 27/12/2023
15.45
-0.10
 5,739,400 15.55 15.70 15.45 0 113,500 -1.8
#94 26/12/2023
15.55
0.35
 12,843,000 15.20 15.80 15.25 125,500 19,600 1.6
#95 25/12/2023
15.20
0.10
 6,101,600 15.10 15.30 15.10 32,200 3,600 0.4
#96 22/12/2023
15.10
-0.25
 5,200,900 15.35 15.45 15.10 41,800 208,500 -2.5
#97 21/12/2023
15.35
0.10
 3,861,700 15.25 15.40 15.05 471,700 100 7.2
#98 20/12/2023
15.25
0
 3,117,800 15.25 15.40 15.20 0 127,200 -1.9
#99 19/12/2023
15.25
0.20
 3,435,200 15.05 15.25 14.90 132,500 4,200 1.9
#100 18/12/2023
15.05
-0.05
 3,637,200 15.10 15.25 14.90 126,500 22,800 1.6

Chính sách bảo mật | Điều khoản sử dụng |