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)
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
01/08/2022
16.52
 28,900 16.14 16.52 15.53 0 5,600 -0.2
29/07/2022
16.14
 155,700 15.10 16.14 15.36 8,100 16,000 -0.2
28/07/2022
15.10
 116,100 14.11 15.10 14.20 40,000 200 1.0
27/07/2022
14.11
 28,700 14.02 14.11 13.68 200 500 -0.0
26/07/2022
14.02
 73,400 13.73 14.11 13.62 50,300 600 1.2
25/07/2022
13.73
 5,900 14.11 14.34 13.62 100 300 -0.0
22/07/2022
14.11
 43,300 14.17 14.17 13.91 1,200 8,900 -0.0
21/07/2022
14.17
 83,300 13.76 14.66 13.88 20,000 500 0.5
20/07/2022
13.76
 49,300 13.88 14.37 13.76 0 13,100 -0.3
19/07/2022
13.88
 21,400 13.97 13.97 13.44 0 100 -0.0
18/07/2022
13.97
 16,400 13.88 14.26 13.68 200 200 0
15/07/2022
13.88
 28,200 13.65 13.88 13.21 0 700 -0.0
14/07/2022
13.65
 13,300 13.85 13.85 13.33 0 500 -0.0
13/07/2022
13.85
 6,200 13.73 14.37 13.56 0 600 -0.0
12/07/2022
13.73
 58,700 12.84 13.73 12.20 0 700 -0.0
11/07/2022
12.84
 33,200 12.84 12.92 12.75 0 400 -0.0
08/07/2022
12.84
 35,900 12.75 13.01 12.72 600 1,400 -0.0
07/07/2022
12.75
 25,700 12.81 13.27 12.17 300 800 -0.0
06/07/2022
12.81
 19,900 13.62 13.62 12.81 100 300 -0.0
05/07/2022
13.62
 6,300 13.85 13.85 13.39 0 600 -0.0
04/07/2022
13.85
 8,000 13.68 13.91 13.53 100 800 -0.0
01/07/2022
13.68
 46,600 14.14 14.20 13.21 3,400 1,100 0.1
30/06/2022
14.14
 33,400 13.91 14.37 13.59 14,500 900 0.3
29/06/2022
13.91
 17,900 14.55 14.55 13.91 400 6,300 -0.1
28/06/2022
14.55
 31,500 14.31 14.55 13.91 10,900 0 0.3
27/06/2022
14.31
 11,400 14.02 14.49 13.65 700 200 0.0
24/06/2022
14.02
 29,700 13.91 14.40 13.91 2,300 7,800 -0.1
23/06/2022
13.91
 58,900 13.85 13.91 13.27 1,200 8,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |