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)
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
02/12/2021
19.65
 61,700 19.88 19.88 19.36 0 200 -0.0
01/12/2021
19.88
 43,500 20.23 20.23 19.53 0 0 0
30/11/2021
20.23
 159,800 19.67 21.04 18.72 65,500 1,300 2.2
29/11/2021
19.67
 65,300 19.53 19.67 19.04 20,000 600 0.6
26/11/2021
19.53
 59,400 19.76 19.76 18.60 200 0 0.0
25/11/2021
19.76
 70,000 20.23 20.23 19.12 0 0 0
24/11/2021
20.23
 38,300 20.28 20.40 19.53 200 0 0.0
23/11/2021
20.28
 67,300 19.47 20.28 18.54 1,200 0 0.0
22/11/2021
19.47
 76,800 19.94 20.75 19.12 5,100 0 0.2
19/11/2021
19.94
 126,500 19.94 20.98 19.53 0 2,000 -0.1
18/11/2021
19.94
 96,100 19.94 19.94 19.01 1,400 600 0.0
17/11/2021
19.94
 35,400 19.99 19.99 19.41 300 0 0.0
16/11/2021
19.99
 131,800 19.65 20.80 18.83 2,600 0 0.1
15/11/2021
19.65
 310,300 18.37 19.65 18.57 16,400 100 0.5
12/11/2021
18.37
 101,600 17.85 18.43 17.68 0 0 0
11/11/2021
17.85
 103,400 17.18 18.25 17.18 1,900 500 0.0
10/11/2021
17.18
 67,400 17.18 17.39 17.10 5,000 6,600 -0.0
09/11/2021
17.18
 43,500 17.15 17.33 17.12 0 0 0
08/11/2021
17.15
 70,300 17.15 17.68 16.92 23,900 0 0.7
05/11/2021
17.15
 41,600 17.39 17.91 17.04 100 200 -0.0
04/11/2021
17.39
 49,300 17.39 17.85 17.33 100 0 0
03/11/2021
17.39
 136,200 18.54 19.12 17.27 0 300 -0.0
02/11/2021
18.54
 133,000 18.11 18.83 18.11 200 0 0.0
01/11/2021
18.11
 240,800 16.98 18.17 16.81 0 0 0
29/10/2021
16.98
 72,400 17.21 17.33 16.81 7,100 0 0.2
28/10/2021
17.21
 117,900 16.72 17.88 16.57 300 400 -0.0
27/10/2021
16.72
 108,600 16.52 16.81 16.43 300 2,000 -0.0
26/10/2021
16.52
 77,800 16.72 16.72 16.34 100 15,000 -0.4
25/10/2021
16.72
 39,200 16.81 16.81 16.28 0 0 0
22/10/2021
16.81
 55,700 16.81 16.92 16.37 600 0 0.0
21/10/2021
16.81
 121,900 16.89 16.89 16.23 100 12,100 -0.3
20/10/2021
16.89
 51,100 16.89 17.33 16.52 1,300 5,000 -0.1
19/10/2021
16.89
 40,400 16.86 17.39 16.52 5,000 0 0.1
18/10/2021
16.86
 63,800 17.27 17.27 16.52 0 0 0
15/10/2021
17.27
 61,500 17.39 17.44 17.12 2,700 15,000 -0.4
14/10/2021
17.39
 188,700 16.66 17.79 16.81 11,700 2,200 0.3
13/10/2021
16.66
 287,300 15.59 16.66 15.42 7,500 500 0.2
12/10/2021
15.59
 77,700 15.65 15.88 15.42 200 5,100 -0.1
11/10/2021
15.65
 86,800 15.65 15.68 15.18 0 3,000 0
08/10/2021
15.65
 32,000 15.76 15.91 15.53 100 0 0.0
07/10/2021
15.76
 77,600 15.76 15.94 15.36 5,000 25,500 -0.6
06/10/2021
15.76
 70,500 15.30 15.88 15.10 0 9,500 -0.2
05/10/2021
15.30
 76,400 15.65 15.65 15.21 0 23,000 -0.6
04/10/2021
15.65
 94,100 15.82 15.88 15.07 100 0 0.0
01/10/2021
15.82
 65,200 16.17 16.17 15.47 9,100 0 0.2
30/09/2021
16.17
 92,600 15.88 16.86 15.88 2,800 0 0.1
29/09/2021
15.88
 324,400 14.86 15.88 15.07 2,200 0 0.1
28/09/2021
14.86
 253,300 13.91 14.86 13.85 17,900 5,600 0.3
27/09/2021
13.91
 15,400 14.11 14.46 13.91 200 2,300 -0.1
24/09/2021
14.11
 42,300 14.14 14.49 14.00 500 8,100 -0.2
23/09/2021
14.14
 34,200 14.20 14.49 14.02 0 6,000 -0.1
22/09/2021
14.20
 12,300 14.29 14.43 13.94 500 100 0.0
21/09/2021
14.29
 28,100 13.97 14.37 13.97 0 15,000 -0.4
20/09/2021
13.97
 4,500 14.49 14.49 13.97 0 0 0
17/09/2021
14.49
 24,300 14.14 14.49 13.91 0 0 0
16/09/2021
14.14
 7,900 14.05 14.14 13.91 400 0 0.0
15/09/2021
14.05
 3,600 13.94 14.17 13.91 300 0 0.0
14/09/2021
13.94
 5,300 14.49 14.49 13.94 1,200 0 0.0
13/09/2021
14.49
 1,500 14.49 14.49 14.20 400 0 0.0
10/09/2021
14.49
 12,000 13.91 14.49 13.91 400 0 0.0
09/09/2021
13.91
 14,300 13.91 14.08 13.68 0 0 0
08/09/2021
13.91
 9,900 14.02 14.02 13.91 0 0 0
07/09/2021
14.02
 4,900 14.14 14.14 13.97 0 0 0
06/09/2021
14.14
 10,800 14.43 14.43 13.91 200 0 0.0
01/09/2021
14.43
 14,500 14.81 14.81 14.02 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |