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
(2025-11-05) 		-0.30 -1.88% 98,400 0 0
15.55
15.95
15.60
2 tháng
(2025-10-06) 		0.05 0.32% 415,700 4,100 0.1
15.55
16.40
15.60
3 tháng
(2025-09-08) 		-0.55 -3.40% 776,800 -12,600 -0.2
15.55
16.40
15.60
6 tháng
(2025-06-09) 		1.39 9.74% 4,732,400 -2,800 0.0
14.26
18.55
15.60
12 tháng
(2024-12-10) 		-0.61 -3.76% 8,474,100 -1,100 -0.0
13.48
18.55
15.60
24 tháng
(2023-12-18) 		2.29 17.18% 20,415,900 -1,100 -0.0
13.32
18.55
15.60
36 tháng
(2022-12-21) 		6.71 75.13% 28,012,200 -192,076 -39.8
8.94
18.55
15.60
60 tháng
(2020-12-31) 		3.97 34.04% 52,069,140 -41,506 -49.3
8.28
30.71
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
10.67
 35,500 10.57 10.67 10.43 0 0 -0.6
17/02/2023
10.57
 6,900 10.57 10.64 10.36 0 0 -0.6
16/02/2023
10.57
 300 10.57 10.57 10.57 0 0 -0.6
15/02/2023
10.57
 7,200 10.40 10.57 10.36 0 0 -0.6
14/02/2023
10.40
 6,800 10.19 10.43 9.74 0 0 -0.6
13/02/2023
10.19
 20,000 10.57 10.57 10.15 0 0 -0.6
10/02/2023
10.57
 29,200 10.67 10.67 10.43 0 0 -0.6
09/02/2023
10.67
 3,400 10.50 10.67 10.50 0 0 -0.6
08/02/2023
10.50
 24,300 10.40 10.54 10.26 0 0 -0.6
07/02/2023
10.40
 30,700 10.85 10.92 10.40 0 0 -0.6
06/02/2023
10.85
 19,400 10.67 10.85 10.61 0 0 -0.6
03/02/2023
10.67
 18,600 10.57 10.85 10.57 0 0 -0.6
02/02/2023
10.57
 41,100 10.71 10.71 10.40 0 0 -0.6
01/02/2023
10.71
 35,000 11.27 11.44 10.67 0 0 -0.6
31/01/2023
11.27
 7,000 11.27 11.79 11.02 0 0 -0.6
30/01/2023
11.27
 146,700 10.57 11.30 10.61 0 38,976 -0.6
27/01/2023
10.57
 16,600 10.40 10.71 10.47 0 0 -0.8
19/01/2023
10.40
 14,500 10.40 10.43 10.22 0 0 -0.8
18/01/2023
10.40
 45,400 10.43 10.50 10.19 0 0 -0.8
17/01/2023
10.43
 11,800 10.29 10.43 10.26 0 0 -0.8
16/01/2023
10.29
 8,900 10.33 10.33 9.87 0 0 -0.8
13/01/2023
10.33
 10,100 10.43 10.43 10.33 0 0 -0.8
12/01/2023
10.43
 19,400 10.43 10.43 10.22 0 0 -0.8
11/01/2023
10.43
 31,000 10.36 10.50 10.19 0 0 -0.8
10/01/2023
10.36
 13,500 10.19 10.36 10.08 0 0 -0.8
09/01/2023
10.19
 19,900 10.43 10.43 10.08 0 0 -0.8
06/01/2023
10.43
 28,000 10.43 10.47 10.29 0 0 -0.8
05/01/2023
10.43
 17,300 10.43 10.50 10.22 0 0 -0.8
04/01/2023
10.43
 18,800 10.36 10.71 10.29 0 0 -0.8
03/01/2023
10.36
 43,500 10.92 10.92 10.36 0 0 -0.8
30/12/2022
10.92
 66,300 10.92 11.06 10.29 0 0 -0.8
29/12/2022
10.92
 41,800 10.99 11.37 10.43 0 0 -0.8
28/12/2022
10.99
 75,800 10.78 10.99 10.36 0 0 -0.8
27/12/2022
10.78
 174,900 10.43 10.78 9.70 0 50,000 -0.8
26/12/2022
10.43
 57,700 10.19 10.61 9.87 0 0 -0.7
23/12/2022
10.19
 141,600 9.53 10.19 9.84 0 50,000 -0.7
22/12/2022
9.53
 56,900 8.94 9.53 9.04 0 0 -0.0
21/12/2022
8.94
 20,800 9.53 9.53 8.94 0 0 -0.0
20/12/2022
9.53
 24,400 9.70 9.70 9.04 0 0 -0.0
19/12/2022
9.70
 22,200 9.70 9.70 9.42 0 0 -0.0
16/12/2022
9.70
 11,400 9.70 9.70 9.11 0 0 -0.0
15/12/2022
9.70
 26,500 9.74 9.84 9.60 0 0 -0.0
14/12/2022
9.74
 29,700 9.67 9.74 9.60 0 0 -0.0
13/12/2022
9.67
 25,200 9.67 9.74 9.04 0 0 -0.0
12/12/2022
9.67
 49,100 9.74 9.77 9.35 0 0 -0.0
09/12/2022
9.74
 25,600 9.74 9.74 9.39 0 0 -0.0
08/12/2022
9.74
 45,900 9.74 9.74 9.28 0 0 -0.0
07/12/2022
9.74
 16,800 10.40 10.40 9.74 0 0 -0.0
06/12/2022
10.40
 31,700 10.43 10.57 10.08 0 0 -0.0
05/12/2022
10.43
 46,300 10.67 10.78 10.43 0 1,500 -0.0
02/12/2022
10.67
 28,700 10.57 10.67 10.26 0 0 -0.1
01/12/2022
10.57
 65,400 10.40 10.71 10.40 0 0 -0.1
30/11/2022
10.40
 59,000 10.36 10.71 10.01 0 0 -0.1
29/11/2022
10.36
 34,900 9.98 10.57 10.05 0 0 -0.1
28/11/2022
9.98
 47,100 9.35 9.98 9.32 0 0 -0.1
25/11/2022
9.35
 17,700 9.04 9.35 9.04 0 0 -0.1
24/11/2022
9.04
 17,000 9.08 9.08 8.59 0 0 -0.1
23/11/2022
9.08
 30,700 9.04 9.21 8.69 0 7,400 -0.1
22/11/2022
9.04
 58,600 9.42 9.70 8.80 0 22,600 -0.3
21/11/2022
9.42
 49,200 9.18 9.70 9.11 0 0 -0.2
18/11/2022
9.18
 46,900 9.11 9.60 8.59 0 0 -0.2
17/11/2022
9.11
 38,800 8.83 9.42 8.59 0 0 -0.2
16/11/2022
8.83
 98,300 8.28 8.83 7.72 0 0 -0.2
15/11/2022
8.28
 36,300 8.87 9.04 8.28 0 0 -0.2
14/11/2022
8.87
 27,500 9.53 9.53 8.87 0 0 -0.2
11/11/2022
9.53
 35,100 10.22 10.57 9.53 0 0 -0.2
10/11/2022
10.22
 42,900 10.99 10.99 10.22 0 0 -0.2
09/11/2022
10.99
 13,100 11.20 11.27 10.64 0 0 -0.2
08/11/2022
11.20
 3,300 11.37 11.47 10.67 0 0 -0.2
07/11/2022
11.37
 35,300 11.79 11.79 10.99 0 0 -0.2
04/11/2022
11.79
 22,900 11.96 12.38 11.13 0 14,000 -0.2
03/11/2022
11.96
 8,600 11.82 11.96 11.68 0 0 0.4
02/11/2022
11.82
 3,900 11.82 12.07 11.47 0 0 0.4
01/11/2022
11.82
 13,300 11.68 12.00 11.75 0 0 0.4
31/10/2022
11.68
 12,000 11.79 12.17 11.47 0 0 0.4
28/10/2022
11.79
 29,700 11.96 12.38 11.47 0 0 0.4
27/10/2022
11.96
 51,000 11.79 12.45 10.99 0 0 0
26/10/2022
11.79
 74,500 12.66 12.66 11.79 0 0 0
25/10/2022
12.66
 29,000 13.60 13.87 12.66 0 0 0
24/10/2022
13.60
 6,700 14.60 14.95 13.60 0 0 0
21/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/10/2022
14.60
 57,100 14.78 15.61 13.77 0 0 0
20/10/2022
14.78
 11,000 14.14 15.07 14.20 0 0 0
19/10/2022
14.14
 14,100 14.75 14.75 14.14 0 0 0
18/10/2022
14.75
 13,600 14.60 14.89 14.69 0 0 0.4
17/10/2022
14.60
 13,600 14.60 14.60 14.11 0 0 0.4
14/10/2022
14.60
 11,800 14.60 14.72 14.31 0 0 0.4
13/10/2022
14.60
 8,000 14.60 14.60 14.20 0 0 0.4
12/10/2022
14.60
 27,900 14.37 14.89 13.39 0 0 0.4
11/10/2022
14.37
 10,400 14.98 14.98 14.20 0 0 0.4
10/10/2022
14.98
 4,900 15.01 15.01 14.26 0 0 0.4
07/10/2022
15.01
 14,000 15.18 15.18 14.26 0 0 0.4
06/10/2022
15.18
 18,300 15.18 15.36 14.66 0 0 0.4
05/10/2022
15.18
 24,700 14.20 15.18 14.29 0 0 0.4
04/10/2022
14.20
 24,800 14.20 14.52 14.20 18,000 0 0.4
03/10/2022
14.20
 30,100 14.95 14.95 14.20 0 0 0.0
30/09/2022
14.95
 21,700 15.36 15.36 14.49 0 0 0.0
29/09/2022
15.36
 14,500 15.13 15.59 15.13 500 0 0.0
28/09/2022
15.13
 9,000 15.10 15.42 14.78 500 0 0.0
27/09/2022
15.10
 2,000 15.07 15.65 14.23 0 0 0.1
26/09/2022
15.07
 81,300 15.79 15.79 14.69 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |