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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |