CTCP Xây lắp Thừa Thiên Huế (hub)

14.90
-0.25
(-1.65%)
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)
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
03/05/2024
15.24
 30,800 15.32 15.32 14.90 0 0 0
02/05/2024
15.32
 42,300 15.07 15.36 15.07 0 0 0
26/04/2024
15.19
 38,300 15.15 15.41 15.07 0 0 0
25/04/2024
15.45
 10,100 15.24 15.45 15.11 0 0 0
24/04/2024
15.41
 48,900 14.86 15.41 14.73 0 0 0
23/04/2024
14.73
 22,900 14.81 15.19 14.64 0 0 0
22/04/2024
15.15
 19,800 14.64 15.19 14.64 0 0 0
19/04/2024
14.64
 55,100 15.24 15.49 14.64 0 0 0
17/04/2024
15.49
 90,800 15.41 15.70 15.41 0 0 0
16/04/2024
15.58
 40,100 15.70 15.70 14.81 0 0 0
15/04/2024
15.19
 89,700 16.13 16.42 15.19 0 0 0
12/04/2024
16.34
 21,000 16.34 16.34 16.25 0 0 0
11/04/2024
16.51
 177,700 16.08 16.55 16.08 0 0 0
10/04/2024
16.13
 15,400 16.38 16.51 16.08 0 0 0
09/04/2024
16.38
 125,500 16.34 16.68 15.91 0 0 0
08/04/2024
16.59
 56,400 16.68 16.76 16.34 0 0 0
05/04/2024
16.59
 30,900 16.55 16.76 16.55 0 0 0
04/04/2024
16.76
 103,500 16.85 16.97 16.68 0 0 0
03/04/2024
16.97
 68,400 17.27 17.27 16.93 0 0 0
02/04/2024
17.23
 64,000 17.01 17.27 16.93 0 0 0
01/04/2024
17.18
 211,300 16.68 17.82 16.68 0 0 0
29/03/2024
16.85
 76,600 16.68 17.01 16.59 0 0 0
28/03/2024
16.68
 66,500 16.85 17.35 16.59 0 0 0
27/03/2024
16.76
 31,300 16.85 16.97 16.59 0 0 0
26/03/2024
16.85
 80,800 16.51 16.97 16.21 0 0 0
25/03/2024
16.42
 57,700 16.51 16.59 16.42 0 0 0
22/03/2024
16.51
 84,500 16.46 16.93 16.38 0 0 0
21/03/2024
16.42
 143,500 17.01 17.01 16.42 0 0 0
20/03/2024
16.85
 165,200 16.34 16.89 16.34 0 0 0
19/03/2024
16.34
 213,600 16.97 17.90 16.34 0 0 0
18/03/2024
16.97
 154,300 17.56 17.56 16.13 0 0 0
15/03/2024
17.23
 256,500 18.37 18.37 17.18 0 0 0
14/03/2024
17.35
 239,500 17.35 17.35 17.31 0 0 0
13/03/2024
16.25
 378,700 15.07 16.25 15.07 0 0 0
12/03/2024
15.19
 32,100 14.90 15.24 14.90 0 0 0
11/03/2024
15.24
 65,100 15.24 15.24 14.98 0 0 0
08/03/2024
15.24
 39,800 15.32 15.58 15.07 0 0 0
07/03/2024
15.36
 35,000 15.32 15.41 15.15 0 0 0
06/03/2024
15.24
 44,500 15.45 15.53 15.24 0 0 0
05/03/2024
15.45
 46,800 15.58 15.62 15.45 0 0 0
04/03/2024
15.62
 63,400 15.79 16.00 15.58 0 0 0
01/03/2024
15.79
 116,100 15.41 15.83 15.41 0 0 0
29/02/2024
15.41
 29,300 15.74 15.79 15.41 0 0 0
28/02/2024
15.62
 67,500 15.32 16.08 15.32 0 0 0
27/02/2024
15.24
 172,800 14.69 15.36 14.69 0 0 0
26/02/2024
14.77
 100,300 14.39 14.77 14.39 0 0 0
23/02/2024
14.43
 50,800 14.43 14.56 14.43 0 0 0
22/02/2024
14.56
 10,600 14.43 14.60 14.43 0 0 0
21/02/2024
14.60
 31,600 14.77 14.81 14.48 0 0 0
20/02/2024
14.52
 27,200 14.48 14.60 14.43 0 0 0
19/02/2024
14.48
 49,500 14.64 14.73 14.48 0 0 0
16/02/2024
14.73
 48,900 14.14 14.73 14.05 0 0 0
15/02/2024
14.09
 33,700 14.31 14.31 13.97 0 0 0
07/02/2024
14.31
 7,400 14.26 14.31 14.14 0 0 0
06/02/2024
14.31
 14,600 14.22 14.31 14.18 0 0 0
05/02/2024
14.18
 27,000 14.31 14.35 14.18 0 0 0
02/02/2024
14.18
 35,400 14.39 14.39 14.18 0 0 0
01/02/2024
14.56
 21,400 14.39 14.60 14.22 0 0 0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2024
14.60
 22,400 14.48 14.77 14.39 0 0 0
30/01/2024
14.48
 32,400 14.24 14.60 14.20 0 0 0
29/01/2024
14.36
 48,900 14.00 14.36 14.00 0 0 0
26/01/2024
14.00
 15,800 14.00 14.12 14.00 0 0 0
25/01/2024
14.08
 19,900 14.12 14.16 14.00 0 0 0
24/01/2024
14.00
 22,500 13.92 14.24 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |