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)
24/09/2024
15.13
 7,300 15.13 15.26 15.13 0 0 0
23/09/2024
15.09
 30,600 15.13 15.13 14.91 0 0 0
20/09/2024
15.09
 34,900 15.17 15.17 15.04 0 0 0
19/09/2024
15.09
 3,600 15.13 15.26 15.04 0 0 0
18/09/2024
15.09
 10,800 15.09 15.13 15 0 0 0
17/09/2024
15
 47,000 14.87 15 14.83 0 0 0
16/09/2024
14.87
 44,500 15.04 15.04 14.87 0 0 0
13/09/2024
15.04
 7,500 15.22 15.22 15.04 0 0 0
12/09/2024
15.22
 26,800 15.13 15.26 15.13 0 0 0
11/09/2024
15.13
 49,700 15.17 15.17 14.87 0 0 0
10/09/2024
15.17
 21,200 15.22 15.26 15.17 0 0 0
09/09/2024
15.22
 15,100 15.39 15.39 15.17 0 0 0
06/09/2024
15.26
 16,900 15.26 15.39 15.26 0 0 0
05/09/2024
15.39
 27,200 15.30 15.39 15.26 0 0 0
04/09/2024
15.39
 22,200 15.48 15.48 15.30 0 0 0
30/08/2024
15.48
 6,300 15.61 15.61 15.39 0 0 0
29/08/2024
15.43
 9,300 15.35 15.43 15.30 0 0 0
28/08/2024
15.39
 11,000 15.30 15.48 15.30 0 0 0
27/08/2024
15.43
 18,500 15.48 15.48 15.39 0 0 0
26/08/2024
15.48
 7,800 15.65 15.65 15.48 0 0 0
23/08/2024
15.65
 17,200 15.61 15.65 15.39 0 0 0
22/08/2024
15.61
 34,300 15.57 15.65 15.48 0 0 0
21/08/2024
15.57
 19,600 15.57 15.57 15.39 0 0 0
20/08/2024
15.48
 32,800 15.48 15.65 15.43 0 0 0
19/08/2024
15.48
 19,500 15.48 15.57 15.39 0 0 0
16/08/2024
15.48
 50,700 15.22 16.09 15.22 0 0 0
15/08/2024
15.26
 13,900 15.17 15.26 15.17 0 0 0
14/08/2024
15.17
 5,100 15.22 15.22 15.09 0 0 0
13/08/2024
15.22
 9,600 15.43 15.48 15.17 0 0 0
12/08/2024
15.39
 18,500 15.17 15.65 15.13 0 0 0
09/08/2024
15.17
 23,100 15.17 15.26 15.13 0 0 0
08/08/2024
15.13
 11,400 15.13 15.17 15.13 0 0 0
07/08/2024
15.13
 15,700 15.04 15.13 14.91 0 0 0
06/08/2024
15.04
 45,800 14.70 15.22 14.70 0 0 0
05/08/2024
14.91
 53,200 15.30 15.35 14.61 0 0 0
02/08/2024
15.35
 57,500 15.52 15.52 15.35 0 0 0
01/08/2024
15.57
 31,800 15.78 15.78 15.43 0 0 0
31/07/2024
15.74
 29,900 15.65 15.74 15.61 0 0 0
30/07/2024
15.65
 46,700 15.65 15.83 15.61 0 0 0
29/07/2024
15.74
 51,600 15.65 15.74 15.57 0 0 0
26/07/2024
15.74
 36,300 15.78 15.78 15.57 0 0 0
25/07/2024
15.74
 44,300 15.74 15.74 15.35 0 0 0
24/07/2024
15.74
 69,700 15.83 15.83 15.57 0 0 0
23/07/2024
15.91
 29,800 16 16.09 15.91 0 0 0
22/07/2024
16.04
 102,500 16.22 16.30 15.48 0 0 0
19/07/2024
16.17
 52,600 16.52 16.52 16.13 0 0 0
18/07/2024
16.52
 18,700 16.52 16.70 16.48 0 0 0
17/07/2024
16.52
 248,800 16.70 17.22 16.26 0 0 0
16/07/2024
16.70
 44,300 16.78 16.78 16.30 0 0 0
15/07/2024
16.52
 17,400 16.52 16.91 16.39 0 0 0
12/07/2024
16.52
 63,400 16.83 16.83 16.43 0 0 0
11/07/2024
16.83
 192,600 16.52 17.39 16.43 0 0 0
10/07/2024
16.43
 94,300 16.04 16.43 15.96 0 0 0
09/07/2024
16.04
 35,800 16.13 16.17 16.04 0 0 0
08/07/2024
16.04
 46,900 16.09 16.09 15.91 0 0 0
05/07/2024
16.09
 30,700 16.04 16.13 15.96 0 0 0
04/07/2024
16.04
 31,100 16.09 16.13 15.96 0 0 0
03/07/2024
15.96
 11,700 15.91 15.96 15.91 0 0 0
02/07/2024
15.91
 23,500 15.91 16 15.91 0 0 0
01/07/2024
15.91
 31,600 15.87 15.91 15.78 0 0 0
28/06/2024
15.91
 36,200 16.04 16.13 15.91 0 0 0
27/06/2024
16.17
 86,900 16.04 16.78 16 0 0 0
26/06/2024
16
 26,400 15.91 16.13 15.91 0 0 0
25/06/2024
16
 21,900 16.09 16.13 15.87 0 0 0
24/06/2024
16.09
 74,900 16.09 16.09 15.91 0 0 0
21/06/2024
16.09
 45,900 16 16.09 15.96 0 0 0
20/06/2024
16
 41,300 15.96 16.09 15.87 0 0 0
19/06/2024
15.96
 29,800 16.13 16.13 15.96 0 0 0
18/06/2024
16.09
 34,200 16.09 16.17 16 0 0 0
17/06/2024
15.96
 51,100 15.91 16 15.87 0 0 0
14/06/2024
15.91
 77,100 15.91 16.09 15.91 0 0 0
13/06/2024
15.91
 44,500 16.13 16.13 15.87 0 0 0
12/06/2024
15.91
 36,200 15.96 15.96 15.70 0 0 0
11/06/2024
15.96
 33,900 16.13 16.17 15.91 0 0 0
10/06/2024
16.13
 31,600 16.22 16.30 16.13 0 0 0
07/06/2024
16.22
 31,000 16.39 16.39 15.74 0 0 0
06/06/2024
16.26
 33,200 16 16.35 16 0 0 0
05/06/2024
16
 12,700 16 16.13 15.91 0 0 0
04/06/2024
16.09
 127,200 16.17 16.17 15.83 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
15.91
 76,700 16 16.17 15.91 0 0 0
31/05/2024
15.96
 97,100 16.00 16.17 15.79 0 0 0
30/05/2024
16.17
 46,000 16.08 16.34 15.83 0 0 0
29/05/2024
16.17
 108,900 16.51 16.59 15.96 0 0 0
28/05/2024
16.30
 17,700 16.46 16.51 16.21 0 0 0
27/05/2024
16.30
 20,900 16.51 16.51 16.13 0 0 0
24/05/2024
16.34
 49,000 16.51 16.51 16.00 0 0 0
23/05/2024
16.46
 27,800 16.68 16.68 16.34 0 0 0
22/05/2024
16.68
 274,400 16.21 16.93 16.08 0 0 0
21/05/2024
16.00
 48,200 16.08 16.08 15.74 0 0 0
20/05/2024
16.00
 40,800 16.38 16.38 15.91 0 0 0
17/05/2024
16.13
 89,300 15.96 16.34 15.96 0 0 0
16/05/2024
15.96
 84,100 15.96 16.08 15.70 0 0 0
15/05/2024
15.66
 83,800 15.24 15.74 15.15 0 0 0
14/05/2024
15.24
 13,400 15.24 15.45 15.24 0 0 0
13/05/2024
15.36
 22,300 15.36 15.36 15.11 0 0 0
10/05/2024
15.36
 35,000 15.41 15.41 15.19 0 0 0
09/05/2024
15.41
 11,800 15.49 15.49 15.32 0 0 0
08/05/2024
15.41
 6,200 15.28 15.41 15.28 0 0 0
07/05/2024
15.41
 5,700 15.53 15.53 15.36 0 0 0
06/05/2024
15.41
 43,200 14.94 15.49 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |