CTCP Xây lắp Thừa Thiên Huế (hub)

15.05
-0.10
(-0.66%)
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
(2025-12-29) 		-0.25 -1.64% 175,000 -19,100 -0.3
15
15.40
15.15
2 tháng
(2025-11-28) 		-0.55 -3.54% 293,400 -17,800 -0.3
15
15.80
15.15
3 tháng
(2025-10-29) 		-0.90 -5.66% 421,500 -15,200 -0.2
15
16
15.15
6 tháng
(2025-07-31) 		-2.95 -16.43% 2,617,300 -25,700 -0.4
15
18.55
15.15
12 tháng
(2025-02-03) 		-0.17 -1.15% 7,547,900 -18,900 -0.3
13.48
18.55
15.15
24 tháng
(2024-02-07) 		0.69 4.85% 19,604,200 -18,900 -0.3
13.48
18.55
15.15
36 tháng
(2023-02-13) 		4.81 47.23% 26,990,300 -70,900 -18.3
10.08
18.55
15.15
60 tháng
(2021-02-22) 		-0.26 -1.71% 50,868,200 -699,276 -66.0
8.28
30.71
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.85
 20,200 13.53 13.91 12.87 100 500 -0.0
21/06/2022
13.53
 46,200 13.53 13.85 12.84 2,300 700 0.0
20/06/2022
13.53
 24,000 13.97 13.97 13.07 500 1,700 -0.0
17/06/2022
13.97
 86,800 14.69 14.69 13.68 400 900 -0.0
16/06/2022
14.69
 14,100 14.52 15.07 14.29 700 1,400 -0.0
15/06/2022
14.52
 36,700 14.66 15.42 13.88 7,100 2,200 0.1
14/06/2022
14.66
 22,700 14.98 15.01 14.20 300 1,100 -0.0
13/06/2022
14.98
 41,300 15.85 15.85 14.78 700 1,900 -0.0
10/06/2022
15.85
 33,200 15.70 15.94 15.36 1,100 1,100 0
09/06/2022
15.70
 27,900 15.18 15.94 15.21 3,500 100 0.1
08/06/2022
15.18
 86,800 14.20 15.18 14.20 3,300 100 0.1
07/06/2022
14.20
 67,800 14.26 14.49 13.79 0 0 0
06/06/2022
14.26
 91,200 14.43 15.01 14.08 500 1,400 -0.0
03/06/2022
14.43
 60,600 14.92 14.95 14.20 900 1,300 -0.0
02/06/2022
14.92
 77,800 15.53 16.17 14.60 0 7,600 -0.2
01/06/2022
15.53
 31,200 16.11 16.20 15.50 0 3,100 -0.1
31/05/2022
16.11
 48,300 16.11 16.46 15.91 800 100 0.0
30/05/2022
16.11
 32,000 15.88 16.11 15.13 3,200 0 0.1
27/05/2022
15.88
 69,100 15.91 15.94 15.65 2,200 100 0.1
26/05/2022
15.91
 37,300 16.02 16.20 15.82 900 1,500 -0.0
25/05/2022
16.02
 39,200 15.47 16.02 15.27 2,200 100 0.1
24/05/2022
15.47
 40,900 15.21 15.59 14.98 200 4,000 -0.1
23/05/2022
15.21
 67,300 16.26 16.31 15.13 600 300 0.0
20/05/2022
16.26
 96,900 15.21 16.26 15.24 200 1,800 -0.0
19/05/2022
15.21
 45,300 15.21 15.30 15.01 1,600 200 0.0
18/05/2022
15.21
 86,800 15.01 15.82 15.01 4,100 0 0.1
17/05/2022
15.01
 103,100 14.69 15.36 13.73 8,000 0 0.2
16/05/2022
14.69
 105,900 15.79 16.63 14.69 3,100 1,500 0.0
13/05/2022
15.79
 95,100 16.95 16.95 15.79 600 500 0.0
12/05/2022
16.95
 60,100 18.20 18.20 16.95 1,300 1,000 0.0
11/05/2022
18.20
 40,600 17.07 18.20 16.95 600 1,400 -0.0
10/05/2022
17.07
 146,600 18.34 18.34 17.07 20,600 0 0.6
09/05/2022
18.34
 37,200 19.70 19.70 18.34 0 1,900 -0.1
06/05/2022
19.70
 41,400 20.23 20.23 18.92 300 3,200 -0.1
05/05/2022
20.23
 33,100 20.23 20.23 18.89 900 1,900 -0.0
04/05/2022
20.23
 52,900 20.40 20.63 20.23 200 4,300 -0.1
29/04/2022
20.40
 77,500 20.63 20.80 19.88 3,200 800 0.1
28/04/2022
20.63
 48,100 21.21 21.33 19.82 200 2,400 -0.1
27/04/2022
21.21
 36,000 20.28 21.30 20.28 1,100 1,300 -0.0
26/04/2022
20.28
 148,900 19.96 20.28 18.57 600 51,200 -1.6
25/04/2022
19.96
 162,400 21.44 21.44 19.96 1,400 75,000 -2.5
22/04/2022
21.44
 120,700 22.14 22.60 20.86 33,000 69,600 -1.4
21/04/2022
22.14
 111,500 21.47 22.34 20.02 33,700 0 1.2
20/04/2022
21.47
 131,500 23.06 24.17 21.47 2,800 6,400 -0.1
19/04/2022
23.06
 142,300 23.47 24.05 22.77 4,400 500 0.2
18/04/2022
23.47
 193,800 24.51 24.51 22.80 1,800 2,100 -0.0
15/04/2022
24.51
 76,600 24.98 25.50 23.24 0 3,700 -0.2
14/04/2022
24.98
 107,300 26.02 26.02 24.43 0 0 0
13/04/2022
26.02
 57,700 26.08 26.28 24.92 0 0 0
12/04/2022
26.08
 66,700 26.14 27.30 24.92 0 2,200 -0.1
08/04/2022
26.14
 148,600 27.35 27.35 26.08 0 0 0
07/04/2022
27.35
 162,000 29.38 29.38 27.35 5,000 0 0.2
06/04/2022
29.38
 100,600 30.37 30.37 28.28 0 0 0
05/04/2022
30.37
 571,200 30.71 30.95 29.56 700 442,100 -22.6
04/04/2022
30.71
 152,200 30.66 31.29 29.85 2,600 1,600 0.1
01/04/2022
30.66
 772,000 30.48 30.66 28.37 113,600 534,500 -20.7
31/03/2022
30.48
 314,500 28.51 30.48 27.93 54,800 0 2.9
30/03/2022
28.51
 205,200 27.96 29.50 27.79 5,500 0 0.3
29/03/2022
27.96
 270,600 26.14 27.96 26.77 58,300 34,800 1.1
28/03/2022
26.14
 347,100 24.43 26.14 24.46 52,700 0 2.4
25/03/2022
24.43
 226,000 22.83 24.43 22.60 2,100 0 0.1
24/03/2022
22.83
 93,400 22.37 23.06 22.02 1,500 48,800 -1.7
23/03/2022
22.37
 419,000 22.37 23.47 22.37 5,000 26,600 -0.9
22/03/2022
22.37
 390,900 20.92 22.37 21.09 34,900 60,000 -1.0
21/03/2022
20.92
 251,400 21.56 21.56 20.17 100 0 0.0
18/03/2022
21.56
 91,400 21.79 21.96 21.15 1,600 16,900 -0.6
17/03/2022
21.79
 188,000 21.73 22.31 20.92 3,700 0 0.1
16/03/2022
21.73
 589,600 20.89 22.34 21.44 0 0 0
15/03/2022
20.89
 68,200 19.53 20.89 20.89 0 4,200 -0.2
14/03/2022
19.53
 476,600 18.25 19.53 18.25 11,100 200,000 -6.4
11/03/2022
18.25
 30,400 18.25 18.25 18.17 0 0 0
10/03/2022
18.25
 20,400 18.25 18.25 18.20 0 0 0
09/03/2022
18.25
 5,600 18.34 18.34 18.08 0 0 0
08/03/2022
18.34
 24,600 18.34 18.54 18.20 3,200 0 0.1
07/03/2022
18.34
 12,600 18.34 18.34 18.05 800 0 0.0
04/03/2022
18.34
 4,300 18.25 18.34 18.25 300 0 0.0
03/03/2022
18.25
 12,700 18.25 18.37 18.08 0 0 0
02/03/2022
18.25
 23,500 18.25 18.54 18.20 300 0 0.0
01/03/2022
18.25
 29,800 18.83 18.83 18.20 0 100 -0.0
28/02/2022
18.83
 51,400 18.31 19.04 18.17 35,600 0 1.2
25/02/2022
18.31
 42,200 18.40 18.49 18.02 0 0 0
24/02/2022
18.40
 42,800 18.49 18.63 18.17 2,300 0 0.1
23/02/2022
18.49
 44,500 18.25 18.52 18.20 1,000 0 0.0
22/02/2022
18.25
 23,100 18.72 18.72 18.25 1,400 0 0.0
21/02/2022
18.72
 61,900 18.49 18.83 18.08 8,700 1,000 0.2
18/02/2022
18.49
 75,500 18.25 18.86 18.25 600 0 0.0
17/02/2022
18.25
 1,900 18.31 18.83 17.96 200 0 0.0
16/02/2022
18.31
 17,700 18.37 18.37 18.25 0 0 0
15/02/2022
18.37
 7,100 18.25 18.83 17.96 1,100 100 0.0
14/02/2022
18.25
 6,000 18.25 18.49 17.99 100 0 0.0
11/02/2022
18.25
 24,400 18.08 18.54 18.11 800 100 0.0
10/02/2022
18.08
 21,700 18.54 18.75 18.08 1,200 0 0.0
09/02/2022
18.54
 9,700 18.78 18.78 18.31 200 0 0.0
08/02/2022
18.78
 11,800 18.83 18.83 18.37 5,300 0 0.2
07/02/2022
18.83
 1,800 19.12 19.12 18.34 100 0 0.0
28/01/2022
19.12
 27,600 18.52 19.12 17.85 13,300 0 0.4
27/01/2022
18.52
 8,300 18.54 19.12 17.73 1,400 0 0.0
26/01/2022
18.54
 13,800 19.12 19.12 18.08 2,200 0 0
25/01/2022
19.12
 11,600 18.43 19.12 17.96 7,200 0 0.2
24/01/2022
18.43
 27,200 18.43 18.43 17.96 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |