CTCP Xây lắp Thừa Thiên Huế (hub)

15.15
0.15
(1%)
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)
05/09/2025
16.55
 25,100 16.60 16.75 16.55 0 0 0
04/09/2025
16.60
 20,000 16.50 16.70 16.50 0 0 0
03/09/2025
16.50
 57,000 16.55 16.55 16.35 0 0 0
29/08/2025
16.50
 6,900 16.50 16.60 16.40 0 900 -0.0
28/08/2025
16.65
 12,100 16.70 17 16.50 0 700 0
27/08/2025
16.60
 30,700 16.65 16.65 16.45 900 0 0.0
26/08/2025
16.65
 22,000 16.10 16.65 16.10 6,000 0 0.1
25/08/2025
16.30
 50,400 16.50 16.60 16.30 4,200 0 0.1
22/08/2025
16.60
 76,800 16.70 16.75 16.45 0 0 0
21/08/2025
16.95
 42,000 17.15 17.20 16.50 0 0 0
20/08/2025
17.35
 45,300 17.40 17.60 16.90 200 0 0.0
19/08/2025
17.65
 85,000 17.45 17.70 17.40 0 100 -0.0
18/08/2025
17.40
 38,700 17.35 17.40 17.10 0 400 -0.0
15/08/2025
17.30
 103,800 17.30 18 17 0 4,200 -0.1
14/08/2025
17.05
 55,500 17.50 17.50 17.05 100 2,000 -0.0
13/08/2025
17.50
 85,400 17.30 17.50 17.10 100 1,300 -0.0
12/08/2025
17.30
 84,600 17.30 17.80 17.20 3,500 2,600 0.0
11/08/2025
17.30
 75,300 17.20 17.50 17 800 1,700 -0.0
08/08/2025
17.30
 90,000 17.95 18 17.10 3,200 800 0.0
07/08/2025
17.95
 35,800 17.95 18 17.75 500 0 0.0
06/08/2025
17.75
 32,800 17.80 17.85 17.65 6,300 0 0.1
05/08/2025
17.70
 100,300 18 18.60 17.65 0 0 0
04/08/2025
18
 92,000 19 19 18 200 0 0.0
01/08/2025
18.55
 176,300 19.15 19.15 18.25 600 7,200 -0.1
31/07/2025
17.95
 128,700 16.80 17.95 16.70 0 0 0
30/07/2025
16.80
 94,300 16.65 16.80 16.55 0 0 0
29/07/2025
16.65
 118,600 16.85 16.90 16.60 0 0 0
28/07/2025
16.95
 120,300 16.60 16.95 16.60 2,300 0 0.0
25/07/2025
16.60
 52,100 16.55 16.70 16.50 0 0 0
24/07/2025
16.65
 17,400 16.70 16.70 16.60 0 0 0
23/07/2025
16.70
 55,100 17 17 16.50 1,000 0 0.0
22/07/2025
16.70
 164,400 16.65 16.70 16.30 0 0 0
21/07/2025
16.65
 81,600 17 17.05 16.65 0 0 0
18/07/2025
16.95
 86,800 16.65 17 16.65 0 0 0
17/07/2025
16.65
 116,000 16.45 16.65 16.45 3,900 0 0.1
16/07/2025
16.40
 29,100 16.35 16.40 16.30 0 0 0
15/07/2025
16.35
 110,000 16.20 16.40 16.15 0 0 0
14/07/2025
16.20
 162,000 15.95 16.25 15.70 0 0 0
11/07/2025
16.05
 29,900 15.90 16.10 15.80 0 0 0
10/07/2025
16
 26,800 16.10 16.20 15.90 0 2,800 0
09/07/2025
16.20
 68,500 16.15 16.40 15.90 0 0 0
08/07/2025
16.15
 57,200 16.20 16.40 15.90 0 0 0
07/07/2025
16.10
 182,200 16.05 16.40 16.05 2,800 0 0.0
04/07/2025
16
 35,100 16.05 16.10 15.90 0 500 -0.0
03/07/2025
16.05
 42,400 16.10 16.10 15.90 0 0 0
02/07/2025
16.20
 38,100 16.40 16.40 16 0 0 0
01/07/2025
16.25
 46,400 15.95 16.30 15.95 500 0 0.0
30/06/2025
15.95
 101,500 16.10 16.15 15.95 0 2,100 -0.0
27/06/2025
16
 100,000 15.70 16 15.40 0 0 0
26/06/2025
15.80
 81,100 15 15.85 15 0 0 0
25/06/2025
14.95
 38,200 14.95 15 14.90 0 0 0
24/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/06/2025
14.90
 15,400 14.70 14.90 14.70 0 0 0
23/06/2025
14.61
 62,100 14.61 14.78 14.57 0 0 0
20/06/2025
14.61
 52,200 14.48 14.61 14.48 0 0 0
19/06/2025
14.48
 28,500 14.52 14.52 14.39 0 0 0
18/06/2025
14.52
 31,700 14.35 14.52 14.35 0 0 0
17/06/2025
14.43
 19,800 14.39 14.48 14.35 0 0 0
16/06/2025
14.39
 3,500 14.43 14.43 14.39 0 0 0
13/06/2025
14.39
 21,300 14.35 14.43 14.35 0 0 0
12/06/2025
14.52
 10,500 14.39 14.52 14.30 0 0 0
11/06/2025
14.39
 59,600 14.17 14.70 14.17 0 0 0
10/06/2025
14.26
 17,500 14.17 14.39 14.17 0 0 0
09/06/2025
14.26
 5,900 14.26 14.26 14.26 0 0 0
06/06/2025
14.35
 12,700 14.30 14.35 14.26 0 0 0
05/06/2025
14.39
 16,500 14.52 14.52 14.30 0 0 0
04/06/2025
14.35
 5,900 14.30 14.39 14.26 0 0 0
03/06/2025
14.30
 21,000 14.30 14.30 14.30 0 0 0
02/06/2025
14.30
 19,300 14.52 14.57 14.30 0 0 0
30/05/2025
14.52
 8,800 14.52 14.52 14.30 0 0 0
29/05/2025
14.61
 22,400 14.22 14.61 14.22 0 0 0
28/05/2025
14.22
 5,600 14.26 14.35 14.09 0 0 0
27/05/2025
14.13
 8,700 14.04 14.22 14.04 0 0 0
26/05/2025
14.04
 3,100 14 14.04 14 0 0 0
23/05/2025
14
 10,500 14.09 14.09 13.96 0 0 0
22/05/2025
14.09
 6,300 14.09 14.09 13.96 0 0 0
21/05/2025
14
 10,800 13.96 14 13.87 0 0 0
20/05/2025
14.04
 2,500 13.96 14.04 13.96 0 0 0
19/05/2025
14.04
 90,900 13.96 14.17 13.09 0 0 0
16/05/2025
14.04
 4,300 14.04 14.04 13.91 800 0 0
15/05/2025
14.04
 46,200 14.04 14.09 14 0 0 0
14/05/2025
14.09
 11,900 14.17 14.17 13.91 0 0 0
13/05/2025
14.09
 9,700 14.09 14.17 14.09 0 0 0
12/05/2025
14.09
 42,100 14.22 14.26 14 0 0 0
09/05/2025
14.22
 12,300 14.26 14.39 14.22 1,300 0 0
08/05/2025
14.26
 8,200 14.17 14.26 14.17 0 0 0
07/05/2025
14.26
 1,500 14.26 14.26 14.26 0 0 0
06/05/2025
14.26
 3,400 14.26 14.26 14.17 0 0 0
05/05/2025
14.26
 14,600 14 14.26 14 0 0 0
29/04/2025
14.26
 15,100 14.17 14.35 14.17 0 0 0
28/04/2025
14.35
 6,800 14.43 14.43 14.35 0 0 0
25/04/2025
14.43
 65,000 14.61 14.61 14.43 0 0 0
24/04/2025
14.52
 7,700 14.61 14.65 14.52 0 0 0
23/04/2025
14.57
 7,500 14.48 14.57 14.48 0 100 -0.0
22/04/2025
14.48
 25,300 14.35 14.48 14.13 0 0 0
21/04/2025
14.61
 58,900 14.52 14.61 14.26 0 0 0
18/04/2025
14.87
 6,600 14.70 14.87 14.61 100 0 0.0
17/04/2025
15
 12,100 14.52 15.30 14.52 0 0 0
16/04/2025
14.61
 41,600 14.65 14.70 14.61 0 0 0
15/04/2025
14.65
 28,500 14.70 14.78 14.52 0 1,200 -0.0
14/04/2025
14.83
 56,100 14.78 14.96 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |