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)
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
23/09/2022
15.79
 19,900 15.65 16.05 15.53 0 0 0.1
22/09/2022
15.65
 11,800 15.76 15.82 15.24 0 0 0.1
21/09/2022
15.76
 18,300 15.88 15.91 15.53 0 0 0.1
20/09/2022
15.88
 47,500 15.70 16.17 15.53 0 0 0.1
19/09/2022
15.70
 39,500 16.60 16.69 15.65 0 0 0.1
16/09/2022
16.60
 7,000 16.81 16.81 16.26 0 0 0.1
15/09/2022
16.81
 18,500 16.31 17.18 16.23 0 0 0.1
14/09/2022
16.31
 37,600 16.46 16.46 16.05 0 0 0.1
13/09/2022
16.46
 17,800 16.43 16.57 16.26 0 0 0.1
12/09/2022
16.43
 15,300 16.69 16.81 16.43 1,000 0 0.1
09/09/2022
16.69
 63,400 16.95 16.95 16.23 5,000 0 0.1
08/09/2022
16.95
 97,800 17.39 18.25 16.28 26,000 0 0.8
07/09/2022
17.39
 275,200 17.21 18.40 17.39 69,000 0 2.1
06/09/2022
17.21
 155,100 16.11 17.21 16.69 0 0 -0.0
05/09/2022
16.11
 22,900 16.11 16.20 15.82 0 0 -0.0
31/08/2022
16.11
 10,100 16.11 16.17 15.70 0 0 -0.0
30/08/2022
16.11
 18,000 16.11 16.17 15.88 0 0 -0.0
29/08/2022
16.11
 14,000 16.23 16.31 15.70 0 0 -0.0
26/08/2022
16.23
 20,100 17.10 17.10 16.23 0 0 -0.0
25/08/2022
17.10
 55,300 16.34 17.10 15.94 0 0 -0.0
24/08/2022
16.34
 20,500 16.46 16.46 16.14 0 0 -0.0
23/08/2022
16.46
 15,300 16.28 16.46 15.68 0 0 -0.0
22/08/2022
16.28
 14,000 16.49 16.49 16.08 0 0 -0.0
19/08/2022
16.49
 23,600 16.49 16.69 16.23 0 700 -0.0
18/08/2022
16.49
 39,100 16.81 16.81 15.94 0 900 -0.0
17/08/2022
16.81
 49,100 16.34 17.10 15.94 0 0 -0.3
16/08/2022
16.34
 26,600 16.52 16.52 15.39 0 10,900 -0.3
15/08/2022
16.52
 25,300 16.52 16.63 16.28 0 400 -0.0
12/08/2022
16.52
 12,300 16.46 16.63 16.26 0 500 -0.0
11/08/2022
16.46
 54,000 16.52 17.53 16.26 0 1,700 -0.0
10/08/2022
16.52
 23,300 16.57 16.69 16.34 0 1,000 -0.0
09/08/2022
16.57
 91,900 16.55 16.75 16.23 0 800 -0.0
08/08/2022
16.55
 26,800 17.07 17.10 16.23 0 700 -0.0
05/08/2022
17.07
 14,800 17.01 17.33 16.81 100 700 -0.0
04/08/2022
17.01
 54,800 17.27 17.62 16.81 0 1,200 -0.0
03/08/2022
17.27
 51,200 17.33 17.33 16.75 0 900 -0.0
02/08/2022
17.33
 46,400 16.52 17.62 15.97 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |