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
(2025-11-05) 		-0.30 -1.88% 98,400 0 0
15.55
15.95
15.60
2 tháng
(2025-10-06) 		0.05 0.32% 415,700 4,100 0.1
15.55
16.40
15.60
3 tháng
(2025-09-08) 		-0.55 -3.40% 776,800 -12,600 -0.2
15.55
16.40
15.60
6 tháng
(2025-06-09) 		1.39 9.74% 4,732,400 -2,800 0.0
14.26
18.55
15.60
12 tháng
(2024-12-10) 		-0.61 -3.76% 8,474,100 -1,100 -0.0
13.48
18.55
15.60
24 tháng
(2023-12-18) 		2.29 17.18% 20,415,900 -1,100 -0.0
13.32
18.55
15.60
36 tháng
(2022-12-21) 		6.71 75.13% 28,012,200 -192,076 -39.8
8.94
18.55
15.60
60 tháng
(2020-12-31) 		3.97 34.04% 52,069,140 -41,506 -49.3
8.28
30.71
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
18.43
 8,500 18.54 18.81 18.37 0 0 0
20/01/2022
18.54
 21,500 18.52 18.89 17.96 1,900 0 0.1
19/01/2022
18.52
 40,000 18.89 18.89 17.96 200 0 0.0
18/01/2022
18.89
 33,700 18.92 19.41 18.31 400 0 0.0
17/01/2022
18.92
 67,300 18.46 19.18 18.83 0 0 0
14/01/2022
18.46
 27,900 18.34 19.12 18.34 300 0 0.0
13/01/2022
18.34
 21,800 18.25 19.12 18.25 100 0 0.0
12/01/2022
18.25
 23,400 19.12 19.12 18.25 8,800 0 0.3
11/01/2022
19.12
 9,300 19.01 19.12 18.54 100 0 0.0
10/01/2022
19.01
 18,700 19.24 19.30 18.78 100 3,900 0
07/01/2022
19.24
 46,400 18.78 19.41 18.66 11,000 500 0.3
06/01/2022
18.78
 13,500 19.24 19.24 18.66 100 100 0
05/01/2022
19.24
 10,600 19.24 19.70 18.95 700 0 0.0
04/01/2022
19.24
 23,700 19.88 19.88 19.18 200 0 0.0
31/12/2021
19.88
 57,700 19.94 19.99 18.63 24,100 0 0.8
30/12/2021
19.94
 59,600 19.41 20.28 18.43 29,200 2,000 0.9
29/12/2021
19.41
 48,800 18.83 19.41 18.25 39,200 0 1.3
28/12/2021
18.83
 43,300 18.28 18.83 18.05 16,200 3,300 0.4
27/12/2021
18.28
 26,800 18.83 18.83 18.14 200 0 0.0
24/12/2021
18.83
 71,400 18.60 18.83 18.20 20,400 0 0.6
23/12/2021
18.60
 44,800 18.83 18.83 17.96 13,400 0 0.4
22/12/2021
18.83
 42,600 19.01 19.12 18.37 16,600 0 0.5
21/12/2021
19.01
 11,800 18.89 19.12 18.31 5,600 0 0.2
20/12/2021
18.89
 58,000 19.12 19.59 18.31 17,700 0 0.6
17/12/2021
19.12
 69,500 18.75 19.76 18.72 2,100 0 0.1
16/12/2021
18.75
 28,300 18.95 18.95 18.66 9,200 0 0.3
15/12/2021
18.95
 78,000 19.12 19.38 18.95 0 0 0
14/12/2021
19.12
 96,900 19.36 19.44 19.12 1,000 0 0.0
13/12/2021
19.36
 81,300 19.24 19.38 18.83 5,200 0 0.2
10/12/2021
19.24
 33,100 19.18 19.38 18.31 2,300 100 0.1
09/12/2021
19.18
 45,400 18.14 19.24 18.34 1,500 0 0.0
08/12/2021
18.14
 19,700 17.91 18.20 17.88 400 0 0.0
07/12/2021
17.91
 40,300 17.79 18.89 17.10 6,500 1,000 0.2
06/12/2021
17.79
 31,300 19.07 19.41 17.76 7,500 0 0.2
03/12/2021
19.07
 46,300 19.65 19.65 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |