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)
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
12/10/2023
14.40
 58,600 14.56 14.68 14.32 0 0 0
11/10/2023
14.56
 161,400 14.80 15.03 14.44 0 0 0
10/10/2023
14.80
 136,000 14.40 15.19 14.20 0 0 0
09/10/2023
14.40
 83,900 14.99 15.11 14.24 0 0 0
06/10/2023
14.99
 124,300 14.88 15.59 14.56 0 0 0
05/10/2023
14.88
 287,700 13.92 14.88 14.00 0 50,000 -0.9
04/10/2023
13.92
 63,000 13.84 14.16 13.60 0 0 0
03/10/2023
13.84
 208,000 13.12 14.00 12.88 0 0 0
02/10/2023
13.12
 9,400 13.60 13.60 12.84 0 0 0
29/09/2023
13.60
 11,300 13.20 13.60 12.88 0 0 0
28/09/2023
13.20
 18,700 13.44 13.44 12.84 0 0 0
27/09/2023
13.44
 20,600 13.60 13.60 12.80 0 0 0
26/09/2023
13.60
 20,400 13.28 13.60 13.04 0 0 0
25/09/2023
13.28
 34,500 13.68 13.68 13.28 0 0 0
22/09/2023
13.68
 41,200 13.76 13.76 13.48 0 0 0
21/09/2023
13.76
 12,900 14.00 14.00 13.76 0 0 0
20/09/2023
14.00
 11,300 13.92 14.00 13.64 0 0 0
19/09/2023
13.92
 16,700 13.92 13.92 13.60 0 0 0
18/09/2023
13.92
 46,900 13.92 14.00 13.60 0 0 0
15/09/2023
13.92
 14,700 14.00 14.08 13.92 0 0 0
14/09/2023
14.00
 39,800 14.24 14.24 14.00 0 0 0
13/09/2023
14.24
 47,100 14.24 14.36 14.24 0 0 0
12/09/2023
14.24
 38,300 14.12 14.24 14.08 0 0 0
11/09/2023
14.12
 38,200 14.24 14.28 14.08 0 2,000 -0.0
08/09/2023
14.24
 119,400 14.24 14.40 13.92 0 0 0
07/09/2023
14.24
 70,400 14.32 14.40 14.16 0 0 0
06/09/2023
14.32
 28,300 14.40 14.40 14.32 0 0 0
05/09/2023
14.40
 132,600 14.36 14.56 14.32 0 0 0
31/08/2023
14.36
 46,600 14.52 14.56 14.32 0 0 0
30/08/2023
14.52
 38,200 14.48 14.56 14.40 0 0 0
29/08/2023
14.48
 33,000 14.08 14.48 14.08 0 0 0
28/08/2023
14.08
 33,600 14.08 14.16 14.00 0 0 0
25/08/2023
14.08
 44,100 14.00 14.16 14.00 0 0 0
24/08/2023
14.00
 15,100 14.00 14.04 13.84 0 0 0
23/08/2023
14.00
 10,900 14.08 14.08 14.00 0 0 0
22/08/2023
14.08
 6,200 14.00 14.08 13.88 0 0 0
21/08/2023
14.00
 8,100 14.40 14.40 13.60 0 0 0
18/08/2023
14.40
 28,000 14.68 14.68 13.68 0 0 0
17/08/2023
14.68
 17,000 14.52 14.80 14.48 0 0 0
16/08/2023
14.52
 12,300 14.88 14.88 14.48 0 0 0
15/08/2023
14.88
 33,000 14.80 14.88 14.68 0 0 0
14/08/2023
14.80
 42,800 14.24 14.80 14.16 0 0 0
11/08/2023
14.24
 18,800 14.04 14.24 14.00 0 0 0
10/08/2023
14.04
 8,500 14.24 14.40 14.04 0 0 0
09/08/2023
14.24
 40,700 14.56 14.56 13.84 0 0 0
08/08/2023
14.56
 15,700 14.64 14.64 14.36 0 0 0
07/08/2023
14.64
 25,200 14.48 14.64 14.48 0 0 0
04/08/2023
14.48
 41,700 14.44 14.56 14.32 0 0 0
03/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
03/08/2023
14.44
 27,200 14.32 14.52 14.32 0 0 0
02/08/2023
14.33
 53,200 14.40 14.60 14.29 0 0 0
01/08/2023
14.40
 49,300 14.19 14.74 14.19 0 0 0
31/07/2023
14.19
 39,800 13.98 14.46 14.05 0 0 0
28/07/2023
13.98
 29,900 14.01 14.26 13.91 0 0 0
27/07/2023
14.01
 15,200 14.19 14.22 14.01 0 0 0
26/07/2023
14.19
 13,600 14.36 14.40 14.05 0 0 0
25/07/2023
14.36
 30,000 14.33 14.40 14.05 0 0 0
24/07/2023
14.33
 30,100 14.26 14.40 14.05 0 0 0
21/07/2023
14.26
 18,400 14.26 14.26 13.98 0 0 0
20/07/2023
14.26
 9,400 14.22 14.26 13.77 0 0 0
19/07/2023
14.22
 15,900 14.01 14.57 13.91 0 0 0
18/07/2023
14.01
 28,200 13.94 14.40 13.67 0 0 0
17/07/2023
13.94
 35,200 13.91 14.81 13.94 0 0 0
14/07/2023
13.91
 11,000 14.12 14.19 13.70 0 0 0
13/07/2023
14.12
 80,900 13.21 14.12 13.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |