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
(2025-11-04) 		-0.20 -1.26% 119,600 0 0
15.55
15.95
15.65
2 tháng
(2025-10-06) 		0.10 0.64% 412,000 4,100 0.1
15.55
16.40
15.65
3 tháng
(2025-09-05) 		-0.85 -5.14% 798,200 -12,600 -0.2
15.55
16.55
15.65
6 tháng
(2025-06-09) 		1.44 10.09% 4,728,700 -2,800 0.0
14.26
18.55
15.65
12 tháng
(2024-12-09) 		-0.56 -3.45% 8,493,500 -1,100 -0.0
13.48
18.55
15.65
24 tháng
(2023-12-15) 		2.70 20.81% 20,451,500 -1,100 -0.0
13
18.55
15.65
36 tháng
(2022-12-20) 		6.17 64.79% 28,032,900 -192,076 -39.8
8.94
18.55
15.65
60 tháng
(2020-12-30) 		4.38 38.66% 52,071,410 -45,496 -49.3
8.28
30.71
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
6.73
 1,150 6.60 6.73 6.52 0 0 0
29/04/2020
6.60
 6,180 6.50 6.60 6.36 0 0 0
28/04/2020
6.50
 22,230 6.52 6.69 6.20 0 0 0
27/04/2020
6.52
 13,350 6.20 6.52 6.32 0 0 0
24/04/2020
6.20
 7,810 6.52 6.93 6.20 0 0 0
23/04/2020
6.52
 8,120 6.40 6.52 6.38 0 0 0
22/04/2020
6.40
 3,990 6.46 6.46 6.20 0 0 0
21/04/2020
6.46
 22,960 6.48 6.52 6.32 0 0 0
20/04/2020
6.48
 10,140 6.48 6.64 6.44 0 0 0
17/04/2020
6.48
 30,610 6.52 6.77 6.48 0 0 0
16/04/2020
6.52
 9,360 6.52 6.85 6.52 0 0 0
15/04/2020
6.52
 13,510 6.81 6.81 6.52 0 0 0
14/04/2020
6.81
 20,120 6.73 6.85 6.73 0 0 0
13/04/2020
6.73
 17,700 6.89 6.89 6.73 0 0 0
10/04/2020
6.89
 5,000 6.97 6.97 6.89 0 0 0
09/04/2020
6.97
 10 6.77 6.97 6.97 0 0 0
08/04/2020
6.77
 7,010 6.73 7.09 6.52 0 0 0
07/04/2020
6.73
 750 6.93 7.11 6.73 0 0 0
06/04/2020
6.93
 31,680 6.89 6.93 6.85 0 0 0
03/04/2020
6.89
 0 6.89 6.89 6.89 0 0 0
01/04/2020
6.89
 4,010 6.77 6.89 6.89 0 0 0
31/03/2020
6.77
 20 6.69 6.93 6.77 0 0 0
30/03/2020
6.69
 7,470 6.52 6.73 6.52 0 0 0
27/03/2020
6.52
 14,010 6.93 6.93 6.52 0 0 0
26/03/2020
6.93
 0 6.93 6.93 6.93 0 0 0
25/03/2020
6.93
 26,190 7.03 7.03 6.85 0 0 0
24/03/2020
7.03
 16,110 6.69 7.03 6.69 0 0 0
23/03/2020
6.69
 7,410 6.93 6.93 6.69 0 0 0
20/03/2020
6.93
 0 6.93 6.93 6.93 0 0 0
19/03/2020
6.93
 9,000 6.99 7.01 6.93 0 0 0
18/03/2020
6.99
 840 6.77 7.13 6.99 0 0 0
17/03/2020
6.77
 9,260 6.52 6.85 6.52 0 0 0
16/03/2020
6.52
 0 6.52 6.52 6.52 0 0 0
13/03/2020
6.52
 1,500 6.56 6.56 6.32 0 0 0
12/03/2020
6.56
 5,740 7.05 7.05 6.56 0 0 0
11/03/2020
7.05
 1,520 7.46 7.46 7.05 0 0 0
10/03/2020
7.46
 200 7.46 7.50 7.46 0 0 0
09/03/2020
7.46
 1,810 7.60 7.60 7.17 0 0 0
06/03/2020
7.60
 240 7.68 7.68 7.34 0 0 0
05/03/2020
7.68
 140 7.83 7.83 7.34 0 0 0
04/03/2020
7.83
 30 7.66 7.83 7.83 0 0 0
03/03/2020
7.66
 1,240 7.34 7.66 7.34 0 0 0
02/03/2020
7.34
 10 7.34 7.34 7.34 0 0 0
28/02/2020
7.34
 2,950 7.66 7.72 7.34 0 0 0
27/02/2020
7.66
 0 7.66 7.66 7.66 0 0 0
26/02/2020
7.66
 10 7.54 7.66 7.66 0 0 0
25/02/2020
7.54
 0 7.54 7.54 7.54 0 0 0
24/02/2020
7.54
 180 7.54 7.54 7.54 0 0 0
21/02/2020
7.54
 5,460 7.87 7.87 7.34 0 0 0
20/02/2020
7.87
 430 7.75 7.87 7.50 0 0 0
19/02/2020
7.75
 200 7.75 7.75 7.75 0 0 0
18/02/2020
7.75
 520 7.58 7.75 7.54 0 0 0
17/02/2020
7.58
 3,500 7.89 7.89 7.58 0 0 0
14/02/2020
7.89
 0 7.89 7.89 7.89 0 0 0
13/02/2020
7.89
 2,070 8.07 8.07 7.58 0 0 0
12/02/2020
8.07
 10 7.70 8.07 8.07 0 0 0
11/02/2020
7.70
 2,250 7.75 7.75 7.70 0 0 0
10/02/2020
7.75
 100 7.95 7.95 7.75 0 0 0
07/02/2020
7.95
 10 7.81 7.95 7.95 0 0 0
06/02/2020
7.81
 3,470 7.72 7.81 7.58 0 0 0
05/02/2020
7.72
 4,260 7.56 7.72 7.52 0 0 0
04/02/2020
7.56
 100 7.56 7.56 7.56 0 0 0
03/02/2020
7.56
 2,000 7.62 7.62 7.54 0 0 0
31/01/2020
7.62
 3,500 8.09 8.09 7.60 0 0 0
30/01/2020
8.09
 2,100 7.75 8.09 7.79 0 0 0
22/01/2020
7.75
 1,900 8.03 8.03 7.75 0 0 0
21/01/2020
8.03
 1,500 8.03 8.11 8.03 0 0 0
20/01/2020
8.03
 29,440 7.70 8.03 7.38 0 0 0
17/01/2020
7.70
 1,010 7.75 7.75 7.70 0 0 0
16/01/2020
7.75
 1,000 8.15 8.15 7.75 0 0 0
15/01/2020
8.15
 600 8.28 8.28 8.15 0 0 0
14/01/2020
8.28
 1,510 8.23 8.28 7.75 0 0 0
13/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
10/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
09/01/2020
8.23
 260 8.11 8.23 8.23 0 0 0
08/01/2020
8.11
 1,690 8.11 8.11 8.03 0 0 0
07/01/2020
8.11
 7,000 8.15 8.15 8.11 0 0 0
06/01/2020
8.15
 1,050 8.36 8.36 7.99 0 0 0
03/01/2020
8.36
 46,740 8.54 8.54 7.97 0 0 0
02/01/2020
8.54
 2,250 8.36 8.54 8.15 0 0 0
31/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
30/12/2019
8.36
 0 8.36 8.36 8.36 0 0 0
27/12/2019
8.36
 4,800 7.93 8.36 8.34 0 0 0
26/12/2019
7.93
 0 7.93 7.93 7.93 0 0 0
25/12/2019
7.93
 310 7.42 7.93 7.58 0 0 0
24/12/2019
7.42
 1,800 7.79 7.79 7.42 0 0 0
23/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
20/12/2019
7.79
 8,000 7.75 7.79 7.75 0 0 0
19/12/2019
7.75
 0 7.75 7.75 7.75 0 0 0
18/12/2019
7.75
 2,090 7.75 7.75 7.75 0 0 0
17/12/2019
7.75
 270 7.75 7.75 7.75 0 0 0
16/12/2019
7.75
 210 8.11 8.11 7.75 0 0 0
13/12/2019
8.11
 30 8.11 8.11 8.11 0 0 0
12/12/2019
8.11
 0 8.11 8.11 8.11 0 0 0
11/12/2019
8.11
 0 8.11 8.11 8.11 0 0 0
10/12/2019
8.11
 5,110 7.81 8.11 7.58 0 0 0
09/12/2019
7.81
 0 7.81 7.81 7.81 0 0 0
06/12/2019
7.81
 0 7.81 7.81 7.81 0 0 0
05/12/2019
7.81
 1,000 7.81 7.81 7.81 0 0 0
04/12/2019
7.81
 0 7.81 7.81 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |