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)
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
08/04/2021
13.58
 28,700 13.69 13.69 13.03 100 0 0.0
07/04/2021
13.69
 15,500 13.58 14.12 13.41 100 0 0.0
06/04/2021
13.58
 23,900 13.69 13.85 13.47 100 0 0.0
05/04/2021
13.69
 10,500 14.12 14.12 13.41 0 0 0
02/04/2021
14.12
 10,900 14.12 14.12 14.12 0 0 0
01/04/2021
14.12
 6,400 14.55 14.55 14.12 100 0 0.0
31/03/2021
14.55
 7,900 14.77 14.77 13.85 4,700 0 0.1
30/03/2021
14.77
 17,400 13.96 14.77 13.96 10,400 0 0.3
29/03/2021
13.96
 5,300 14.07 14.07 13.96 0 0 0
26/03/2021
14.07
 19,700 14.36 14.36 14.07 0 0 0
25/03/2021
14.36
 6,800 14.23 14.39 14.34 0 0 0
24/03/2021
14.23
 4,100 14.39 14.39 14.23 0 0 0
23/03/2021
14.39
 20,600 14.58 14.58 14.39 0 0 0
22/03/2021
14.58
 2,800 14.58 14.58 14.58 0 0 0
19/03/2021
14.58
 13,900 14.61 14.61 14.50 0 0 0
18/03/2021
14.61
 9,100 14.66 14.66 14.39 200 0 0.0
17/03/2021
14.66
 8,000 14.77 14.77 14.55 0 0 0
16/03/2021
14.77
 13,500 14.93 14.93 14.77 0 0 0
15/03/2021
14.93
 91,800 14.66 14.93 14.66 4,300 0 0.1
12/03/2021
14.66
 53,100 14.61 14.66 14.34 100 0 0.0
11/03/2021
14.61
 15,300 14.66 14.66 14.39 0 0 0
10/03/2021
14.66
 16,000 14.61 14.66 14.45 100 0 0.0
09/03/2021
14.61
 24,400 14.85 14.85 14.39 0 0 0
08/03/2021
14.85
 43,000 14.50 15.50 14.15 36,500 0 1.0
05/03/2021
14.50
 13,800 14.36 15.15 14.39 3,700 0 0.1
04/03/2021
14.36
 3,300 14.39 14.88 14.23 100 0 0.0
03/03/2021
14.39
 8,000 14.55 14.66 14.39 200 0 0.0
02/03/2021
14.55
 19,300 14.88 14.88 14.39 0 0 0
01/03/2021
14.88
 1,200 14.66 15.15 14.61 1,100 0 0.0
26/02/2021
14.66
 2,700 14.77 14.77 13.85 100 0 0.0
25/02/2021
14.77
 1,500 14.66 15.21 14.66 200 0 0.0
24/02/2021
14.66
 3,000 14.96 14.96 14.66 0 0 0
23/02/2021
14.96
 11,100 15.26 15.26 14.93 0 0 0
22/02/2021
15.26
 39,300 15.26 15.29 15.21 0 0 0
19/02/2021
15.26
 32,200 15.31 15.42 14.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |