CTCP Xây lắp Thừa Thiên Huế (hub)

15.05
-0.10
(-0.66%)
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)
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
12/07/2023
13.21
 10,800 13.21 13.25 13.04 0 0 0
11/07/2023
13.21
 10,500 12.93 13.21 13.00 0 0 0
10/07/2023
12.93
 4,900 12.93 13.21 12.93 0 0 0
07/07/2023
12.93
 14,200 12.80 13.07 12.66 0 0 0
06/07/2023
12.80
 20,200 13.00 13.07 12.80 0 0 0
05/07/2023
13.00
 16,600 12.80 13.07 13.00 0 0 0
04/07/2023
12.80
 1,600 12.87 13.00 12.80 0 0 0
03/07/2023
12.87
 16,900 12.52 13.11 12.66 0 0 0
30/06/2023
12.52
 33,200 12.83 12.83 12.52 0 0 0
29/06/2023
12.83
 8,000 12.87 13.07 12.73 0 0 0
28/06/2023
12.87
 33,600 12.73 12.87 12.69 0 0 0
27/06/2023
12.73
 30,600 12.73 13.00 12.66 0 0 0
26/06/2023
12.73
 50,600 12.93 13.21 12.52 0 0 0
23/06/2023
12.93
 10,900 13.07 13.21 12.93 0 0 0
22/06/2023
13.07
 32,700 12.80 13.56 12.80 0 0 0
21/06/2023
12.80
 34,700 12.34 12.93 12.34 0 0 0
20/06/2023
12.34
 24,200 12.48 12.48 12.31 0 0 0
19/06/2023
12.48
 24,300 12.59 12.73 12.17 0 0 0
16/06/2023
12.59
 16,000 12.87 13.21 12.59 0 0 0
15/06/2023
12.87
 4,700 12.93 12.93 12.69 0 0 0
14/06/2023
12.93
 10,000 12.80 12.97 12.55 0 0 0
13/06/2023
12.80
 4,900 12.66 13.11 12.66 0 0 0
12/06/2023
12.66
 18,200 12.80 12.80 12.52 0 0 0
09/06/2023
12.80
 3,600 12.80 12.90 12.55 0 0 0
08/06/2023
12.80
 31,800 12.66 13.53 12.52 0 0 0
07/06/2023
12.66
 24,500 12.83 12.83 12.41 0 0 0
06/06/2023
12.83
 4,500 12.87 12.87 12.38 0 0 0
05/06/2023
12.87
 38,500 12.93 12.93 12.52 0 0 0
02/06/2023
12.93
 19,200 13.07 13.07 12.73 0 0 0
01/06/2023
13.07
 19,300 12.97 13.21 12.59 0 0 0
31/05/2023
12.97
 54,900 12.66 13.32 12.73 0 0 0
30/05/2023
12.66
 173,000 13.32 13.39 12.66 0 0 0
29/05/2023
13.32
 44,800 12.45 13.32 13.32 0 0 0
26/05/2023
12.45
 33,900 11.65 12.45 12.45 0 0 0
25/05/2023
11.65
 142,900 10.92 11.65 10.99 0 0 0
24/05/2023
10.92
 22,700 10.92 11.40 10.92 0 0 0
23/05/2023
10.92
 3,800 10.99 10.99 10.88 0 0 0
22/05/2023
10.99
 13,500 11.06 11.27 10.99 0 0 0
19/05/2023
11.06
 10,700 11.13 11.27 11.06 0 0 0
18/05/2023
11.13
 2,500 11.13 11.13 11.13 0 0 0
17/05/2023
11.13
 7,400 11.13 11.34 11.06 0 0 0
16/05/2023
11.13
 10,300 11.44 11.44 11.13 0 0 0
15/05/2023
11.44
 10,600 11.61 11.72 11.40 0 0 0
12/05/2023
11.61
 8,000 11.61 11.75 11.40 0 0 0
11/05/2023
11.61
 19,900 11.23 11.65 11.27 0 0 0
10/05/2023
11.23
 34,200 10.92 11.58 10.85 0 0 0
09/05/2023
10.92
 100 10.92 10.92 10.92 0 0 0
08/05/2023
10.92
 11,100 10.71 11.13 10.64 0 0 0
05/05/2023
10.71
 5,400 10.64 10.71 10.64 0 0 0
04/05/2023
10.64
 21,100 10.64 10.85 10.61 0 0 0
28/04/2023
10.64
 13,400 10.57 10.64 10.57 0 0 0
27/04/2023
10.57
 7,200 10.57 10.57 10.47 0 0 0
26/04/2023
10.57
 3,600 10.50 10.57 10.36 0 0 0
25/04/2023
10.50
 13,600 10.64 10.64 10.50 0 0 0
24/04/2023
10.64
 20,000 10.57 10.67 10.54 0 0 0
21/04/2023
10.57
 6,800 10.57 10.57 10.54 0 0 0
20/04/2023
10.57
 2,300 10.71 10.71 10.54 0 0 0
19/04/2023
10.71
 5,700 10.57 10.71 10.57 0 0 0
18/04/2023
10.57
 15,200 10.54 10.61 10.54 0 0 0
17/04/2023
10.54
 26,700 10.54 10.57 10.54 0 0 0
14/04/2023
10.54
 16,700 10.67 10.71 10.50 0 0 0
13/04/2023
10.67
 15,100 10.57 10.81 10.50 0 0 0
12/04/2023
10.57
 50,400 10.47 10.95 10.43 0 0 0
11/04/2023
10.47
 28,200 10.54 10.67 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |