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)
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
13/07/2021
13.85
 7,000 13.73 13.85 13.68 0 0 0
12/07/2021
13.73
 4,900 13.85 13.85 12.89 100 0 0.0
09/07/2021
13.85
 300 13.91 13.91 13.33 200 0 0.0
08/07/2021
13.91
 6,200 13.91 14.20 13.73 700 0 0
07/07/2021
13.91
 200 13.85 13.91 12.95 100 0 0.0
06/07/2021
13.85
 1,700 14.20 14.43 13.33 100 0 0.0
05/07/2021
14.20
 300 14.20 14.66 14.20 0 0 0
02/07/2021
14.20
 106,300 13.85 14.20 13.85 200 0 0.0
01/07/2021
13.85
 3,500 14.02 14.02 13.68 100 0 0.0
30/06/2021
14.02
 12,700 14.02 14.08 13.21 10,600 0 0.3
29/06/2021
14.02
 10,100 14.00 14.02 13.85 5,000 0 0.1
28/06/2021
14.00
 6,100 13.79 14.26 13.62 2,300 0 0.1
25/06/2021
13.79
 3,500 13.56 14.49 13.79 1,300 0 0.0
24/06/2021
13.56
 3,800 13.65 13.68 13.56 0 0 0
23/06/2021
13.65
 8,300 13.73 13.91 13.65 2,100 0 0.1
22/06/2021
13.73
 6,400 13.71 13.73 13.62 0 0 0
21/06/2021
13.71
 6,900 13.33 13.91 13.15 200 0 0.0
18/06/2021
13.33
 6,800 13.73 13.79 13.33 0 0 0
17/06/2021
13.73
 2,400 13.79 14.08 13.21 300 0 0.0
16/06/2021
13.79
 6,300 13.27 13.79 13.21 100 0 0.0
15/06/2021
13.27
 6,800 13.73 13.73 13.10 0 0 0
14/06/2021
13.73
 5,300 13.79 13.79 13.10 100 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2021
13.79
 8,600 12.95 13.82 13.33 3,100 0 0.1
10/06/2021
12.95
 12,700 12.98 12.98 12.76 0 0 0
09/06/2021
12.98
 10,200 13.09 13.09 12.93 0 0 0
08/06/2021
13.09
 14,600 13.14 13.17 12.98 0 0 0
07/06/2021
13.14
 3,700 13.03 13.52 12.93 100 0 0.0
04/06/2021
13.03
 1,500 13.03 13.09 13.03 0 0 0
03/06/2021
13.03
 31,000 13.03 13.31 13.03 100 0 0.0
02/06/2021
13.03
 4,300 12.49 13.14 12.49 100 0 0.0
01/06/2021
12.49
 6,800 13.03 13.55 12.22 100 0 0.0
31/05/2021
13.03
 21,100 13.28 13.28 12.60 400 0 0.0
28/05/2021
13.28
 13,900 12.93 13.47 12.93 1,000 0 0.0
27/05/2021
12.93
 4,100 13.09 13.31 12.93 100 0 0.0
26/05/2021
13.09
 14,500 13.25 13.25 13.03 100 0 0.0
25/05/2021
13.25
 25,500 13.58 13.58 13.03 600 0 0.0
24/05/2021
13.58
 6,500 14.12 14.12 13.14 300 0 0.0
21/05/2021
14.12
 2,400 13.28 14.12 13.36 2,400 0 0.1
20/05/2021
13.28
 3,200 13.36 13.36 13.03 0 0 0
19/05/2021
13.36
 8,100 13.20 13.58 13.03 3,000 0 0.1
18/05/2021
13.20
 2,800 12.76 13.31 12.82 1,400 0 0.0
17/05/2021
12.76
 2,100 13.25 13.52 12.76 300 0 0.0
14/05/2021
13.25
 3,900 13.41 13.58 12.93 600 0 0.0
13/05/2021
13.41
 2,100 12.93 13.58 12.93 300 0 0.0
12/05/2021
12.93
 15,900 13.52 13.52 12.93 0 0 0
11/05/2021
13.52
 6,500 13.55 14.04 13.31 200 0 0.0
10/05/2021
13.55
 5,300 13.63 13.79 13.31 200 0 0.0
07/05/2021
13.63
 10,800 13.63 13.63 12.76 100 0 0.0
06/05/2021
13.63
 26,300 13.25 13.96 13.03 1,000 0 0.0
05/05/2021
13.25
 1,600 13.58 13.58 13.20 100 0 0.0
04/05/2021
13.58
 6,800 14.01 14.01 13.14 400 0 0.0
29/04/2021
14.01
 15,000 13.63 14.55 13.14 11,600 0 0.3
28/04/2021
13.63
 10,100 12.95 13.85 12.95 2,400 0 0.1
27/04/2021
12.95
 40,000 12.11 12.95 12.11 0 100 -0.0
26/04/2021
12.11
 19,500 12.76 12.76 11.89 0 3,000 -0.1
23/04/2021
12.76
 24,500 13.03 13.03 12.65 0 0 0
22/04/2021
13.03
 9,000 13.31 13.31 12.98 0 0 0
20/04/2021
13.31
 400 13.39 13.39 13.31 0 0 0
19/04/2021
13.39
 2,900 13.03 13.41 13.03 100 0 0.0
16/04/2021
13.03
 21,100 13.58 13.58 12.76 300 0 0.0
15/04/2021
13.58
 5,400 13.58 13.58 13.58 0 0 0
14/04/2021
13.58
 5,100 13.58 14.01 13.58 100 0 0.0
13/04/2021
13.58
 8,300 13.79 13.79 13.58 0 0 0
12/04/2021
13.79
 17,800 13.74 14.12 13.58 100 0 0.0
09/04/2021
13.74
 28,400 13.58 13.77 13.58 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |