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)
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
23/01/2024
14.04
 31,700 14.00 14.24 14.00 0 0 0
22/01/2024
14.00
 46,600 14.08 14.08 13.88 0 0 0
19/01/2024
14.04
 75,800 13.68 14.16 13.68 0 0 0
18/01/2024
13.68
 3,900 13.64 13.76 13.64 0 0 0
17/01/2024
13.76
 56,700 13.52 13.92 13.52 0 0 0
16/01/2024
13.60
 9,000 13.56 13.60 13.52 0 0 0
15/01/2024
13.56
 9,400 13.44 13.60 13.44 0 0 0
12/01/2024
13.56
 27,900 13.36 13.60 13.36 0 0 0
11/01/2024
13.36
 24,700 13.60 13.60 13.32 0 0 0
10/01/2024
13.48
 61,900 13.52 13.60 13.44 0 0 0
09/01/2024
13.52
 23,600 13.64 13.64 13.48 0 0 0
08/01/2024
13.64
 16,000 13.68 13.68 13.52 0 0 0
05/01/2024
13.76
 42,000 13.60 13.76 13.60 0 0 0
04/01/2024
13.68
 21,000 13.52 13.72 13.52 0 0 0
03/01/2024
13.60
 53,200 13.52 13.68 13.52 0 0 0
02/01/2024
13.60
 29,100 13.60 13.64 13.52 0 0 0
29/12/2023
13.60
 14,800 13.36 13.60 13.32 0 0 0
28/12/2023
13.36
 46,200 13.32 13.36 13.28 0 0 0
27/12/2023
13.32
 20,000 13.36 13.96 13.28 0 0 0
26/12/2023
13.36
 23,200 13.44 13.48 13.36 0 0 0
25/12/2023
13.44
 61,800 13.44 13.48 13.36 0 0 0
22/12/2023
13.44
 7,600 13.80 13.80 13.44 0 0 0
21/12/2023
13.80
 11,000 13.80 13.80 13.44 0 0 0
20/12/2023
13.80
 19,400 13.76 14.00 13.64 0 0 0
19/12/2023
13.76
 39,100 13.36 13.88 13.40 0 0 0
18/12/2023
13.36
 43,800 13.00 13.60 13.04 0 0 0
15/12/2023
13.00
 39,300 13.00 13.08 13.00 0 0 0
14/12/2023
13.00
 26,500 12.96 13.08 12.96 0 0 0
13/12/2023
12.96
 39,300 13.12 13.12 12.92 0 0 0
12/12/2023
13.12
 18,800 13.16 13.16 13.08 0 0 0
11/12/2023
13.16
 13,800 13.16 13.16 13.08 0 0 0
08/12/2023
13.16
 17,400 13.24 13.24 13.04 0 0 0
07/12/2023
13.24
 32,300 13.12 13.28 13.04 0 0 0
06/12/2023
13.12
 17,600 13.20 13.20 13.04 0 0 0
05/12/2023
13.20
 5,300 13.20 13.36 13.04 0 0 0
04/12/2023
13.20
 18,500 13.08 13.20 13.08 0 0 0
01/12/2023
13.08
 12,000 12.96 13.08 12.92 0 0 0
30/11/2023
12.96
 29,200 13.04 13.04 12.88 0 0 0
29/11/2023
13.04
 14,200 13.12 13.12 12.84 0 0 0
28/11/2023
13.12
 1,700 13.12 13.12 12.88 0 0 0
27/11/2023
13.12
 18,200 13.04 13.12 12.88 0 0 0
24/11/2023
13.04
 54,600 13.04 13.04 12.88 0 0 0
23/11/2023
13.04
 31,100 13.12 13.28 13.04 0 0 0
22/11/2023
13.12
 24,000 13.08 13.16 12.80 0 0 0
21/11/2023
13.08
 151,200 12.88 13.16 12.80 0 0 0
20/11/2023
12.88
 44,400 13.12 13.32 12.80 0 0 0
17/11/2023
13.12
 19,700 13.20 13.24 12.92 0 0 0
16/11/2023
13.20
 47,600 13.00 13.20 12.80 0 0 0
15/11/2023
13.00
 36,800 13.04 13.36 13.00 0 0 0
14/11/2023
13.04
 17,300 13.04 13.32 12.96 0 0 0
13/11/2023
13.04
 11,700 13.20 13.28 12.88 0 0 0
10/11/2023
13.20
 10,300 13.48 13.48 13.20 0 0 0
09/11/2023
13.48
 54,900 13.16 13.64 13.12 0 0 0
08/11/2023
13.16
 27,200 12.84 13.20 12.84 0 0 0
07/11/2023
12.84
 12,400 13.12 13.20 12.84 0 0 0
06/11/2023
13.12
 18,000 13.20 13.32 12.88 0 0 0
03/11/2023
13.20
 27,200 13.44 13.44 12.76 0 0 0
02/11/2023
13.44
 16,700 12.92 13.44 12.92 0 0 0
01/11/2023
12.92
 36,700 12.76 13.00 12.72 0 0 0
31/10/2023
12.76
 59,500 12.52 13.08 12.40 0 0 0
30/10/2023
12.52
 18,600 13.32 13.44 12.52 0 0 0
27/10/2023
13.32
 28,500 13.08 13.40 12.92 0 0 0
26/10/2023
13.08
 108,100 13.68 13.68 12.76 0 0 0
25/10/2023
13.68
 3,200 13.68 13.68 13.32 0 0 0
24/10/2023
13.68
 6,800 13.64 13.68 13.20 0 0 0
23/10/2023
13.64
 11,900 13.56 13.80 13.20 0 0 0
20/10/2023
13.56
 29,300 13.72 13.72 13.04 0 0 0
19/10/2023
13.72
 13,400 13.80 13.80 13.20 0 0 0
18/10/2023
13.80
 34,200 14.00 14.00 13.20 0 0 0
17/10/2023
14.00
 29,000 14.32 14.48 13.68 0 0 0
16/10/2023
14.32
 18,500 14.16 14.40 14.00 0 0 0
13/10/2023
14.16
 85,300 14.40 14.40 13.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |