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)
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
11/04/2025
14.61
 60,700 14.52 14.70 14.48 0 0 0
10/04/2025
14.39
 51,800 14.39 14.39 14.22 1,200 0 0.0
09/04/2025
13.48
 38,800 13.57 13.87 13.39 0 0 0
08/04/2025
13.52
 140,900 13.96 14.35 13.48 0 0 0
04/04/2025
14.43
 44,700 14.43 14.43 14.09 0 0 0
03/04/2025
14.61
 110,100 15.26 15.30 14.48 0 0 0
02/04/2025
15.57
 22,900 15.65 15.74 15.57 0 0 0
01/04/2025
15.74
 10,200 15.57 15.78 15.57 0 0 0
31/03/2025
15.74
 39,700 15.65 15.74 15 0 0 0
28/03/2025
15.78
 19,000 15.83 15.87 15.70 0 0 0
27/03/2025
15.83
 13,500 15.83 15.83 15.83 0 0 0
26/03/2025
15.83
 44,800 15.78 15.91 15.65 0 0 0
25/03/2025
15.74
 23,700 15.61 15.91 15.57 0 0 0
24/03/2025
15.61
 32,900 15.61 15.61 15.57 0 0 0
21/03/2025
15.70
 12,500 15.65 15.70 15.65 0 0 0
20/03/2025
15.78
 28,300 15.70 15.78 15.57 0 0 0
19/03/2025
15.83
 56,800 15.83 15.83 15.74 0 0 0
18/03/2025
15.78
 12,600 15.83 16 15.65 0 0 0
17/03/2025
15.78
 32,600 15.78 15.78 15.65 0 0 0
14/03/2025
15.78
 108,000 15.65 15.78 15.61 0 0 0
13/03/2025
15.65
 21,800 15.65 15.70 15.61 0 0 0
12/03/2025
15.70
 9,700 15.70 15.74 15.65 0 0 0
11/03/2025
15.70
 42,600 15.61 15.70 15.61 0 0 0
10/03/2025
15.74
 97,200 15.83 16 15.57 0 0 0
07/03/2025
15.83
 76,900 15.65 16.09 15.65 0 0 0
06/03/2025
15.65
 38,100 15.52 15.70 15.48 0 0 0
05/03/2025
15.57
 49,000 15.48 15.57 15.39 0 0 0
04/03/2025
15.52
 22,300 15.52 15.61 15.48 0 0 0
03/03/2025
15.52
 30,400 15.57 15.57 15.48 0 0 0
28/02/2025
15.57
 36,700 15.48 15.65 15.48 0 0 0
27/02/2025
15.48
 13,000 15.57 15.57 15.43 0 0 0
26/02/2025
15.48
 11,600 15.35 15.48 15.30 0 0 0
25/02/2025
15.48
 29,700 15.35 15.70 15.30 0 0 0
24/02/2025
14.91
 49,900 15.57 15.65 14.91 0 0 0
21/02/2025
15.57
 28,000 15.96 15.96 15.57 0 0 0
20/02/2025
15.61
 28,300 15.65 15.65 15.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |