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)
17/02/2021
14.96
 17,500 15.40 15.48 14.96 1,800 0 0.0
09/02/2021
15.40
 16,500 15.12 15.48 14.93 6,100 0 0.2
08/02/2021
15.12
 11,700 15.15 15.15 14.15 100 0 0.0
05/02/2021
15.15
 29,800 15.15 15.15 14.66 400 0 0.0
04/02/2021
15.15
 34,700 15.15 15.15 15.12 500 0 0.0
03/02/2021
15.15
 36,900 14.93 15.21 14.07 200 0 0.0
02/02/2021
14.93
 13,000 14.36 14.93 13.52 1,500 0 0.0
01/02/2021
14.36
 40,700 14.36 14.66 13.39 7,100 0 0.2
29/01/2021
14.36
 13,100 13.85 14.55 12.90 2,600 0 0.1
28/01/2021
13.85
 46,600 14.88 14.88 13.85 29,800 3,700 0.7
27/01/2021
14.88
 63,100 14.91 14.91 14.55 0 900 -0.0
26/01/2021
14.91
 18,500 14.93 14.93 13.93 300 1,700 -0.0
25/01/2021
14.93
 500 14.93 14.93 14.66 200 0 0.0
22/01/2021
14.93
 105,200 14.93 15.75 13.93 70,000 1,800 1.8
21/01/2021
14.93
 11,700 15.48 15.48 14.66 1,800 0 0.0
20/01/2021
15.48
 13,400 15.75 15.75 14.66 11,700 100 0.3
19/01/2021
15.75
 97,200 16.24 16.24 15.21 24,700 500 0.7
18/01/2021
16.24
 81,600 15.59 16.56 15.15 49,700 600 1.4
15/01/2021
15.59
 46,400 15.31 15.75 15.21 19,700 1,000 0.5
14/01/2021
15.31
 112,000 14.45 15.45 14.34 23,500 0 0.7
13/01/2021
14.45
 234,900 14.12 14.66 13.58 154,400 0 4.0
12/01/2021
14.12
 30,000 14.28 14.28 13.52 19,600 9,900 0.3
11/01/2021
14.28
 60,200 13.63 14.39 12.71 50,500 0 1.3
08/01/2021
13.63
 32,600 12.90 13.79 12.00 10,800 1,000 0.2
07/01/2021
12.90
 113,600 12.06 12.90 11.89 97,900 0 2.3
06/01/2021
12.06
 28,500 11.95 12.27 11.73 12,500 0 0.3
05/01/2021
11.95
 64,000 12.11 12.16 11.68 54,300 10,500 1.0
04/01/2021
12.11
 16,400 11.68 12.38 10.97 8,300 1,000 0.2
31/12/2020
11.68
 22,240 11.32 11.68 11.13 13,470 1,000 0.3
30/12/2020
11.32
 5,970 11.51 11.51 10.97 10 4,000 -0.1
29/12/2020
11.51
 12,200 11.51 11.57 11.13 10,000 0 0.2
28/12/2020
11.51
 41,210 11.40 11.57 11.27 21,550 1,000 0.4
25/12/2020
11.40
 47,710 11.40 11.40 10.92 30,500 0 0.6
24/12/2020
11.40
 5,520 11.57 11.57 10.81 5,000 0 0.1
23/12/2020
11.57
 28,050 11.19 11.57 11.19 6,500 0 0.1
22/12/2020
11.19
 99,500 10.73 11.24 10.81 72,170 0 1.5
21/12/2020
10.73
 10,620 10.97 11.00 10.73 0 0 0
18/12/2020
10.97
 14,020 10.86 10.97 10.81 0 0 0
17/12/2020
10.86
 25,120 10.89 11.05 10.81 780 0 0.0
16/12/2020
10.89
 28,940 10.89 11.19 10.86 1,200 0 0.0
15/12/2020
10.89
 22,900 10.81 10.92 10.81 370 0 0.0
14/12/2020
10.81
 33,480 10.64 11.08 10.70 400 0 0.0
11/12/2020
10.64
 17,970 10.64 10.64 10.37 0 0 0
10/12/2020
10.64
 28,060 11.02 11.13 10.62 500 0 0.0
09/12/2020
11.02
 10,510 10.81 11.08 10.81 500 0 0.0
08/12/2020
10.81
 39,670 10.32 11.02 10.32 0 0 0
07/12/2020
10.32
 38,850 9.97 10.43 9.99 0 0 0
04/12/2020
9.97
 14,180 9.91 9.97 9.88 0 0 0
03/12/2020
9.91
 9,850 9.91 9.94 9.86 0 0 0
02/12/2020
9.91
 25,540 9.97 9.97 9.88 400 0 0.0
01/12/2020
9.97
 17,800 9.97 9.99 9.67 0 0 0
30/11/2020
9.97
 23,560 9.83 9.97 9.78 0 0 0
27/11/2020
9.83
 3,330 9.86 9.99 9.83 0 0 0
26/11/2020
9.86
 24,560 9.86 9.86 9.78 0 0 0
25/11/2020
9.86
 16,570 9.67 9.88 9.78 0 0 0
24/11/2020
9.67
 20,550 9.78 9.91 9.61 0 0 0
23/11/2020
9.78
 8,450 9.88 9.88 9.61 0 0 0
20/11/2020
9.88
 11,190 9.67 9.88 9.53 0 0 0
19/11/2020
9.67
 7,720 9.88 9.99 9.67 0 0 0
18/11/2020
9.88
 4,990 9.78 10.26 9.88 0 0 0
17/11/2020
9.78
 182,470 10.10 10.10 9.78 0 0 0
16/11/2020
10.10
 17,330 9.99 10.32 10.07 30 0 0.0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/11/2020
9.99
 21,360 9.91 10.16 9.83 40 0 0.0
12/11/2020
9.91
 82,210 10.46 10.46 9.91 500 0 0.0
11/11/2020
10.46
 5,920 10.31 10.54 9.78 0 800 -0.0
10/11/2020
10.31
 59,020 10.60 10.60 10.23 0 0 0
09/11/2020
10.60
 79,930 10.74 10.90 10.56 0 0 0
06/11/2020
10.74
 44,680 10.70 10.78 10.68 100 0 0.0
05/11/2020
10.70
 88,910 10.68 11.35 10.64 400 0 0.0
04/11/2020
10.68
 202,790 9.99 10.68 9.78 0 0 0
03/11/2020
9.99
 4,120 9.99 10.07 9.70 0 0 0
02/11/2020
9.99
 3,350 9.82 10.17 9.99 0 0 0
30/10/2020
9.82
 24,760 9.70 9.99 9.70 0 0 0
29/10/2020
9.70
 29,700 10.03 10.03 9.46 0 2,800 -0.1
28/10/2020
10.03
 9,780 10.56 10.60 9.99 400 0 0.0
27/10/2020
10.56
 85,240 10.11 10.56 9.82 0 0 0
26/10/2020
10.11
 34,390 9.62 10.29 9.86 400 0 0.0
23/10/2020
9.62
 1,830 9.58 9.70 9.62 0 0 0
22/10/2020
9.58
 5,110 9.66 9.66 9.38 0 0 0
21/10/2020
9.66
 2,920 9.52 9.66 9.52 0 0 0
20/10/2020
9.52
 2,970 9.82 9.82 9.50 0 0 0
19/10/2020
9.82
 1,180 9.72 9.84 9.58 0 0 0
16/10/2020
9.72
 15,600 9.78 9.78 9.62 0 0 0
15/10/2020
9.78
 20,910 9.72 10.19 9.58 400 0 0.0
14/10/2020
9.72
 44,600 9.09 9.72 9.38 0 0 0
13/10/2020
9.09
 4,710 9.33 9.33 9.09 0 0 0
12/10/2020
9.33
 2,060 9.29 9.38 9.13 0 0 0
09/10/2020
9.29
 7,620 9.38 9.38 8.99 0 0 0
08/10/2020
9.38
 12,340 9.07 9.38 8.91 0 0 0
07/10/2020
9.07
 3,470 8.89 9.07 8.89 0 0 0
06/10/2020
8.89
 14,870 8.89 8.93 8.89 0 0 0
05/10/2020
8.89
 14,140 9.15 9.15 8.89 0 0 0
02/10/2020
9.15
 920 9.05 9.42 8.78 0 0 0
01/10/2020
9.05
 4,160 9.05 9.38 8.97 0 0 0
30/09/2020
9.05
 1,530 9.17 9.17 9.05 0 0 0
29/09/2020
9.17
 1,960 9.09 9.17 8.80 0 0 0
28/09/2020
9.09
 1,320 9.09 9.09 9.09 0 0 0
25/09/2020
9.09
 860 9.07 9.17 8.78 0 0 0
24/09/2020
9.07
 7,970 9.13 9.13 8.89 0 0 0
23/09/2020
9.13
 5,700 9.05 9.17 9.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |