CTCP Xây lắp Thừa Thiên Huế (hub)

14.90
-0.25
(-1.65%)
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)
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
18/02/2021
15.31
 24,200 14.96 15.40 14.93 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |