CTCP Xây lắp Thừa Thiên Huế (hub)

11.35
-0.20
(-1.73%)
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
(2026-08-12) 		-0.80 -6.48% 123,500 -500 0
11.35
13.10
11.35
2 tháng
(2026-07-13) 		-1 -7.97% 252,600 0 0
11.35
13.10
11.35
3 tháng
(2026-06-15) 		-1.40 -10.81% 337,600 0 0
11.35
13.10
11.35
6 tháng
(2026-03-16) 		-2.65 -18.66% 1,397,800 -316,100 0.0
11.35
15.05
11.35
12 tháng
(2025-09-16) 		-4.50 -28.04% 2,671,200 -341,600 -0.4
11.35
16.40
11.35
24 tháng
(2024-09-23) 		-3.54 -23.44% 12,712,600 -334,200 -0.2
11.35
18.55
11.35
36 tháng
(2023-09-27) 		-1.89 -14.03% 25,023,900 -384,200 -1.2
11.35
18.55
11.35
60 tháng
(2021-10-07) 		-4.21 -26.73% 49,845,300 -1,115,176 -68.6
8.28
30.71
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |