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)
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
22/09/2020
9.05
 550 9.17 9.29 9.05 0 0 0
21/09/2020
9.17
 13,580 9.38 9.56 9.17 0 0 0
18/09/2020
9.38
 55,140 8.89 9.38 8.89 0 0 0
17/09/2020
8.89
 2,040 8.97 9.36 8.89 500 0 0.0
16/09/2020
8.97
 3,910 8.93 9.13 8.80 0 0 0
15/09/2020
8.93
 4,720 9.05 9.05 8.85 0 0 0
14/09/2020
9.05
 3,250 8.80 9.05 8.83 0 0 0
11/09/2020
8.80
 3,240 8.76 8.89 8.72 0 0 0
10/09/2020
8.76
 5,000 8.87 8.89 8.72 0 0 0
09/09/2020
8.87
 1,020 8.85 8.93 8.68 0 0 0
08/09/2020
8.85
 7,980 8.80 8.89 8.66 0 0 0
07/09/2020
8.80
 1,500 9.05 9.15 8.80 0 0 0
04/09/2020
9.05
 11,010 9.01 9.05 8.80 0 0 0
03/09/2020
9.01
 21,840 9.01 9.13 8.76 0 0 0
01/09/2020
9.01
 11,180 8.80 9.09 8.80 500 0 0.0
31/08/2020
8.80
 28,550 8.56 9.05 8.56 500 0 0.0
28/08/2020
8.56
 36,920 8.28 8.76 8.32 500 0 0.0
27/08/2020
8.28
 13,710 8.15 8.36 8.15 0 0 0
26/08/2020
8.15
 5,600 8.34 8.34 8.07 0 0 0
25/08/2020
8.34
 18,130 8.03 8.34 7.99 0 0 0
24/08/2020
8.03
 18,010 8.13 8.13 7.91 0 0 0
21/08/2020
8.13
 4,020 7.91 8.13 8.01 0 0 0
20/08/2020
7.91
 5,980 8.13 8.13 7.91 0 0 0
19/08/2020
8.13
 18,860 8.13 8.15 7.87 0 0 0
18/08/2020
8.13
 2,750 8.13 8.13 7.99 0 0 0
17/08/2020
8.13
 13,640 8.15 8.19 8.07 0 0 0
14/08/2020
8.15
 10,070 8.32 8.32 8.15 0 0 0
13/08/2020
8.32
 21,290 8.34 8.34 8.28 0 0 0
12/08/2020
8.34
 15,300 8.11 8.66 8.15 0 0 0
11/08/2020
8.11
 62,690 7.68 8.21 7.66 0 0 0
10/08/2020
7.68
 18,960 7.46 7.97 7.46 0 0 0
07/08/2020
7.46
 810 7.58 7.58 7.46 0 0 0
06/08/2020
7.58
 2,350 7.54 7.75 7.54 0 0 0
05/08/2020
7.54
 1,090 7.54 7.66 7.42 0 0 0
04/08/2020
7.54
 3,250 7.62 7.75 7.46 0 0 0
03/08/2020
7.62
 8,680 7.48 7.62 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |