CTCP Xây lắp Thừa Thiên Huế (hub)

15.60
-0.05
(-0.32%)
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
(2025-11-04) 		-0.20 -1.26% 119,600 0 0
15.55
15.95
15.65
2 tháng
(2025-10-06) 		0.10 0.64% 412,000 4,100 0.1
15.55
16.40
15.65
3 tháng
(2025-09-05) 		-0.85 -5.14% 798,200 -12,600 -0.2
15.55
16.55
15.65
6 tháng
(2025-06-09) 		1.44 10.09% 4,728,700 -2,800 0.0
14.26
18.55
15.65
12 tháng
(2024-12-09) 		-0.56 -3.45% 8,493,500 -1,100 -0.0
13.48
18.55
15.65
24 tháng
(2023-12-15) 		2.70 20.81% 20,451,500 -1,100 -0.0
13
18.55
15.65
36 tháng
(2022-12-20) 		6.17 64.79% 28,032,900 -192,076 -39.8
8.94
18.55
15.65
60 tháng
(2020-12-30) 		4.38 38.66% 52,071,410 -45,496 -49.3
8.28
30.71
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15.60
 2,100 15.60 15.60 15.60 0 0 0
04/12/2025
15.65
 3,700 15.65 15.75 15.65 0 0 0
03/12/2025
15.70
 3,400 15.60 15.70 15.60 0 0 0
02/12/2025
15.70
 6,300 15.70 15.70 15.55 0 0 0
01/12/2025
15.80
 10,200 15.55 15.80 15.50 0 0 0
28/11/2025
15.55
 1,800 15.60 15.60 15.55 0 0 0
27/11/2025
15.70
 6,900 15.70 15.70 15.55 0 0 0
26/11/2025
15.60
 8,800 15.65 15.75 15.60 0 0 0
25/11/2025
15.65
 9,100 15.60 15.65 15.60 0 0 0
24/11/2025
15.80
 0 15.80 15.80 15.80 0 0 0
21/11/2025
15.80
 1,300 15.55 15.80 15.55 0 0 0
20/11/2025
15.55
 2,500 15.55 15.60 15.55 0 0 0
19/11/2025
15.55
 3,700 15.55 15.55 15.55 0 0 0
18/11/2025
15.55
 8,100 15.75 15.75 15.55 0 0 0
17/11/2025
15.75
 7,300 15.75 15.90 15.60 0 0 0
14/11/2025
15.75
 1,400 15.80 15.80 15.75 0 0 0
13/11/2025
15.80
 5,700 15.80 15.90 15.80 0 0 0
12/11/2025
15.85
 10,200 15.80 15.85 15.50 0 0 0
11/11/2025
15.80
 3,100 15.65 15.80 15.60 0 0 0
10/11/2025
15.60
 2,700 15.50 15.90 15.50 0 0 0
07/11/2025
15.65
 1,600 15.90 15.90 15.65 0 0 0
06/11/2025
15.95
 0 15.95 15.95 15.95 0 0 0
05/11/2025
15.95
 600 15.95 16.05 15.90 0 0 0
04/11/2025
15.90
 24,900 15.70 15.90 15.60 0 0 0
03/11/2025
15.80
 4,000 16 16 15.80 0 0 0
31/10/2025
16
 900 16.10 16.10 15.95 0 0 0
30/10/2025
16
 8,900 16 16.05 15.80 2,000 0 0.0
29/10/2025
15.90
 16,400 15.85 16.30 15.60 600 0 0.0
28/10/2025
15.85
 13,400 15.70 15.85 15.55 0 0 0
27/10/2025
15.85
 5,800 15.55 15.85 15.50 0 100 -0.0
24/10/2025
15.80
 2,700 15.80 15.80 15.65 600 0 0.0
23/10/2025
15.80
 4,400 15.70 15.80 15.70 0 0 0
22/10/2025
15.70
 3,700 15.60 15.80 15.55 0 100 -0.0
21/10/2025
15.85
 19,700 15.30 15.95 15.30 600 0 0.0
20/10/2025
15.90
 8,700 16.05 16.30 15.90 0 0 0
17/10/2025
16.05
 15,700 16.05 16.50 16.05 0 0 0
16/10/2025
16.40
 42,800 16.40 16.45 16.40 0 0 0
15/10/2025
16.40
 14,900 16.30 16.40 15.90 300 0 0.0
14/10/2025
16.30
 51,900 16 16.35 16 0 0 0
13/10/2025
16
 21,500 15.50 16 15.50 200 0 0.0
10/10/2025
15.75
 30,800 15.70 15.80 15.70 0 0 0
09/10/2025
15.70
 4,800 15.65 15.70 15.65 0 0 0
08/10/2025
15.65
 3,100 15.50 15.65 15.50 0 0 0
07/10/2025
15.75
 4,700 15.70 15.75 15.50 0 0 0
06/10/2025
15.60
 13,600 15.65 15.90 15.50 0 0 0
03/10/2025
15.60
 19,000 15.70 15.80 15.55 0 0 0
02/10/2025
15.80
 2,500 15.90 15.90 15.80 0 0 0
01/10/2025
15.90
 11,200 15.95 15.95 15.85 0 0 0
30/09/2025
15.95
 22,200 16 16 15.70 0 6,700 -0.1
29/09/2025
16
 12,800 15.95 16 15.95 0 0 0
26/09/2025
16
 20,000 16.10 16.10 15.90 0 2,200 -0.0
25/09/2025
16.10
 7,400 16.10 16.10 16 0 500 -0.0
24/09/2025
16.10
 5,400 15.80 16.15 15.80 0 200 -0.0
23/09/2025
15.80
 28,100 15.95 15.95 15.65 0 0 0
22/09/2025
15.95
 10,100 16.15 16.15 15.90 0 3,000 -0.0
19/09/2025
16.15
 27,400 16 16.20 15.95 0 0 0
18/09/2025
16
 27,000 16 16.10 15.95 0 0 0
17/09/2025
16
 9,300 16.10 16.10 16 0 0 0
16/09/2025
16.05
 20,200 16.30 16.30 16 0 0 0
15/09/2025
16.30
 35,300 16.25 16.30 16 0 0 0
12/09/2025
16.15
 11,100 16.10 16.40 16.10 0 300 -0.0
11/09/2025
16.10
 22,800 16.15 16.25 16 0 2,400 -0.0
10/09/2025
16.35
 15,800 16.20 16.45 16.05 0 0 0
09/09/2025
16.10
 32,900 16.30 16.30 16.10 0 0 0
08/09/2025
16.20
 20,600 16.35 16.50 16.10 0 1,400 -0.0
05/09/2025
16.55
 25,100 16.60 16.75 16.55 0 0 0
04/09/2025
16.60
 20,000 16.50 16.70 16.50 0 0 0
03/09/2025
16.50
 57,000 16.55 16.55 16.35 0 0 0
29/08/2025
16.50
 6,900 16.50 16.60 16.40 0 900 -0.0
28/08/2025
16.65
 12,100 16.70 17 16.50 0 700 0
27/08/2025
16.60
 30,700 16.65 16.65 16.45 900 0 0.0
26/08/2025
16.65
 22,000 16.10 16.65 16.10 6,000 0 0.1
25/08/2025
16.30
 50,400 16.50 16.60 16.30 4,200 0 0.1
22/08/2025
16.60
 76,800 16.70 16.75 16.45 0 0 0
21/08/2025
16.95
 42,000 17.15 17.20 16.50 0 0 0
20/08/2025
17.35
 45,300 17.40 17.60 16.90 200 0 0.0
19/08/2025
17.65
 85,000 17.45 17.70 17.40 0 100 -0.0
18/08/2025
17.40
 38,700 17.35 17.40 17.10 0 400 -0.0
15/08/2025
17.30
 103,800 17.30 18 17 0 4,200 -0.1
14/08/2025
17.05
 55,500 17.50 17.50 17.05 100 2,000 -0.0
13/08/2025
17.50
 85,400 17.30 17.50 17.10 100 1,300 -0.0
12/08/2025
17.30
 84,600 17.30 17.80 17.20 3,500 2,600 0.0
11/08/2025
17.30
 75,300 17.20 17.50 17 800 1,700 -0.0
08/08/2025
17.30
 90,000 17.95 18 17.10 3,200 800 0.0
07/08/2025
17.95
 35,800 17.95 18 17.75 500 0 0.0
06/08/2025
17.75
 32,800 17.80 17.85 17.65 6,300 0 0.1
05/08/2025
17.70
 100,300 18 18.60 17.65 0 0 0
04/08/2025
18
 92,000 19 19 18 200 0 0.0
01/08/2025
18.55
 176,300 19.15 19.15 18.25 600 7,200 -0.1
31/07/2025
17.95
 128,700 16.80 17.95 16.70 0 0 0
30/07/2025
16.80
 94,300 16.65 16.80 16.55 0 0 0
29/07/2025
16.65
 118,600 16.85 16.90 16.60 0 0 0
28/07/2025
16.95
 120,300 16.60 16.95 16.60 2,300 0 0.0
25/07/2025
16.60
 52,100 16.55 16.70 16.50 0 0 0
24/07/2025
16.65
 17,400 16.70 16.70 16.60 0 0 0
23/07/2025
16.70
 55,100 17 17 16.50 1,000 0 0.0
22/07/2025
16.70
 164,400 16.65 16.70 16.30 0 0 0
21/07/2025
16.65
 81,600 17 17.05 16.65 0 0 0
18/07/2025
16.95
 86,800 16.65 17 16.65 0 0 0
17/07/2025
16.65
 116,000 16.45 16.65 16.45 3,900 0 0.1
16/07/2025
16.40
 29,100 16.35 16.40 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |