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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |