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)
15/10/2025
16.40
 14,900 16.30 16.40 15.90 300 0 0.0
14/10/2025
16.30
 51,900 16 16.35 16 0 0 0
13/10/2025
16
 21,500 15.50 16 15.50 200 0 0.0
10/10/2025
15.75
 30,800 15.70 15.80 15.70 0 0 0
09/10/2025
15.70
 4,800 15.65 15.70 15.65 0 0 0
08/10/2025
15.65
 3,100 15.50 15.65 15.50 0 0 0
07/10/2025
15.75
 4,700 15.70 15.75 15.50 0 0 0
06/10/2025
15.60
 13,600 15.65 15.90 15.50 0 0 0
03/10/2025
15.60
 19,000 15.70 15.80 15.55 0 0 0
02/10/2025
15.80
 2,500 15.90 15.90 15.80 0 0 0
01/10/2025
15.90
 11,200 15.95 15.95 15.85 0 0 0
30/09/2025
15.95
 22,200 16 16 15.70 0 6,700 -0.1
29/09/2025
16
 12,800 15.95 16 15.95 0 0 0
26/09/2025
16
 20,000 16.10 16.10 15.90 0 2,200 -0.0
25/09/2025
16.10
 7,400 16.10 16.10 16 0 500 -0.0
24/09/2025
16.10
 5,400 15.80 16.15 15.80 0 200 -0.0
23/09/2025
15.80
 28,100 15.95 15.95 15.65 0 0 0
22/09/2025
15.95
 10,100 16.15 16.15 15.90 0 3,000 -0.0
19/09/2025
16.15
 27,400 16 16.20 15.95 0 0 0
18/09/2025
16
 27,000 16 16.10 15.95 0 0 0
17/09/2025
16
 9,300 16.10 16.10 16 0 0 0
16/09/2025
16.05
 20,200 16.30 16.30 16 0 0 0
15/09/2025
16.30
 35,300 16.25 16.30 16 0 0 0
12/09/2025
16.15
 11,100 16.10 16.40 16.10 0 300 -0.0
11/09/2025
16.10
 22,800 16.15 16.25 16 0 2,400 -0.0
10/09/2025
16.35
 15,800 16.20 16.45 16.05 0 0 0
09/09/2025
16.10
 32,900 16.30 16.30 16.10 0 0 0
08/09/2025
16.20
 20,600 16.35 16.50 16.10 0 1,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |