CTCP Xây lắp Thừa Thiên Huế (hub)

14.20
0
(0%)
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
(2026-02-11) 		-0.50 -3.40% 247,800 800 0.0
13.35
14.80
14.20
2 tháng
(2026-01-12) 		-0.80 -5.33% 492,800 -18,300 -0.3
13.35
15.40
14.20
3 tháng
(2025-12-15) 		-1.20 -7.79% 569,600 -18,000 -0.3
13.35
15.40
14.20
6 tháng
(2025-09-15) 		-2.10 -12.88% 1,302,400 -25,500 -0.4
13.35
16.40
14.20
12 tháng
(2025-03-18) 		-1.58 -10.03% 6,855,500 -17,700 -0.2
13.35
18.55
14.20
24 tháng
(2024-03-25) 		-2.22 -13.53% 17,256,800 -18,100 -0.3
13.35
18.55
14.20
36 tháng
(2023-03-29) 		3.98 38.91% 26,912,400 -70,100 -1.2
10.19
18.55
14.20
60 tháng
(2021-04-08) 		0.62 4.59% 50,685,900 -760,476 -67.6
8.28
30.71
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |