CTCP Xây lắp Thừa Thiên Huế (hub)

11.35
-0.20
(-1.73%)
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
(2026-08-12) 		-0.80 -6.48% 123,500 -500 0
11.35
13.10
11.35
2 tháng
(2026-07-13) 		-1 -7.97% 252,600 0 0
11.35
13.10
11.35
3 tháng
(2026-06-15) 		-1.40 -10.81% 337,600 0 0
11.35
13.10
11.35
6 tháng
(2026-03-16) 		-2.65 -18.66% 1,397,800 -316,100 0.0
11.35
15.05
11.35
12 tháng
(2025-09-16) 		-4.50 -28.04% 2,671,200 -341,600 -0.4
11.35
16.40
11.35
24 tháng
(2024-09-23) 		-3.54 -23.44% 12,712,600 -334,200 -0.2
11.35
18.55
11.35
36 tháng
(2023-09-27) 		-1.89 -14.03% 25,023,900 -384,200 -1.2
11.35
18.55
11.35
60 tháng
(2021-10-07) 		-4.21 -26.73% 49,845,300 -1,115,176 -68.6
8.28
30.71
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |