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)
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
31/08/2021
14.81
 13,200 13.91 14.84 13.91 2,900 0 0.1
30/08/2021
13.91
 5,300 13.91 13.91 13.91 0 0 0
27/08/2021
13.91
 13,300 13.91 13.91 13.62 0 0 0
26/08/2021
13.91
 13,100 13.91 13.91 13.62 100 5,100 -0.1
25/08/2021
13.91
 26,600 13.91 13.91 13.88 0 15,000 -0.4
24/08/2021
13.91
 10,900 14.00 14.00 13.47 100 0 0.0
23/08/2021
14.00
 1,300 14.00 14.00 14.00 0 700 -0.0
20/08/2021
14.00
 2,600 14.00 14.08 13.39 200 0 0.0
19/08/2021
14.00
 11,900 14.08 14.08 13.91 700 0 0.0
18/08/2021
14.08
 700 14.08 14.08 14.08 0 0 0
17/08/2021
14.08
 500 14.08 14.08 14.08 0 0 0
16/08/2021
14.08
 3,400 14.08 14.08 13.91 100 0 0.0
13/08/2021
14.08
 1,700 14.08 14.49 14.02 200 0 0
12/08/2021
14.08
 1,400 14.02 14.20 13.85 100 0 0.0
11/08/2021
14.02
 10,900 14.20 14.20 13.91 100 0 0.0
10/08/2021
14.20
 10,100 14.26 14.26 13.85 0 0 0
09/08/2021
14.26
 200 14.14 14.49 14.26 100 0 0.0
06/08/2021
14.14
 4,300 14.08 14.78 13.97 100 0 0.0
05/08/2021
14.08
 7,400 14.17 14.17 13.85 100 0 0.0
04/08/2021
14.17
 600 14.20 14.20 13.91 0 0 0
03/08/2021
14.20
 3,300 14.20 15.18 13.91 700 0 0.0
02/08/2021
14.20
 400 14.26 14.26 13.73 100 0 0.0
30/07/2021
14.26
 4,900 14.31 14.31 13.91 4,400 0 0.1
29/07/2021
14.31
 27,400 13.73 14.49 13.73 16,500 0 0.4
28/07/2021
13.73
 2,800 13.73 13.73 13.36 0 0 0
27/07/2021
13.73
 13,400 13.73 13.73 13.39 7,100 0 0.2
26/07/2021
13.73
 12,900 13.79 13.79 13.13 0 0 0
23/07/2021
13.79
 12,000 13.82 14.40 13.50 100 0 0.0
22/07/2021
13.82
 15,900 13.82 13.91 12.92 4,900 0 0.1
21/07/2021
13.82
 1,100 13.79 14.49 13.79 900 0 0.0
20/07/2021
13.79
 30,000 13.79 13.79 13.53 0 0 0
19/07/2021
13.79
 0 13.79 13.79 13.79 0 0 0
16/07/2021
13.79
 10,200 13.79 13.85 13.79 0 0 0
15/07/2021
13.79
 13,400 13.85 14.49 13.27 1,700 0 0.0
14/07/2021
13.85
 6,500 13.85 14.08 12.95 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |