CTCP Xây lắp Thừa Thiên Huế (hub)

11.20
0.10
(0.90%)
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
(2026-08-19) 		0.02 0.18% 183,300 -300 -0.0
9.85
13.19
11.20
2 tháng
(2026-07-20) 		0.11 0.98% 321,800 200 0.0
9.85
13.19
11.20
3 tháng
(2026-06-22) 		-0.24 -2.15% 400,800 200 0.0
9.85
13.19
11.20
6 tháng
(2026-03-23) 		-1.21 -9.84% 1,496,900 -317,000 -4.2
9.85
13.45
11.20
12 tháng
(2025-09-23) 		-2.79 -20.11% 2,754,800 -339,000 -4.5
9.85
14.42
11.20
24 tháng
(2024-09-30) 		-2.28 -17.05% 13,018,400 -334,700 -4.5
8.56
16.31
11.20
36 tháng
(2023-10-04) 		-1.14 -9.29% 25,378,900 -384,700 -5.4
8.34
16.31
11.20
60 tháng
(2021-10-14) 		-4.19 -27.40% 50,092,200 -1,094,376 -75.1
6.85
27.01
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
11.20
 4,400 11.10 11.20 11.10 0 0 0
17/09/2026
11.10
 9,400 11.30 11.30 11.10 200 0 0
16/09/2026
11.20
 300 11.20 11.20 11.20 0 0 0
15/09/2026
11.20
 10,600 11.15 11.20 11.10 0 0 0
14/09/2026
11.20
 11,400 11.35 11.35 11.20 0 0 0
11/09/2026
11.35
 9,500 11.35 11.50 11.30 0 0 0
10/09/2026
11.55
 4,700 11.50 11.55 11.35 0 0 0
09/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
09/09/2026
11.55
 17,400 11.55 11.65 11.35 0 1,200 -0.0
08/09/2026
11.48
 6,900 11.56 11.56 11.48 0 500 -0.0
07/09/2026
11.52
 24,400 11.48 11.52 11.43 1,200 0 0.0
04/09/2026
11.30
 4,800 11.52 11.52 11.30 0 0 0
03/09/2026
11.52
 2,000 11.61 11.61 11.39 0 0 0
02/09/2026
13.02
 20,900 12.93 13.02 12.93 0 0 0
01/09/2026
13.19
 8,700 13.41 13.41 13.19 0 0 0
31/08/2026
9.85
 11,400 9.98 9.98 9.85 0 0 0
28/08/2026
11.52
 5,600 11.48 11.52 11.43 0 0 0
27/08/2026
11.43
 4,600 11.48 11.52 11.43 0 0 0
26/08/2026
11.48
 4,900 11.52 11.70 11.48 0 0 0
25/08/2026
11.52
 2,600 11.43 11.61 11.43 0 0 0
24/08/2026
11.43
 14,900 11.04 11.48 11.04 0 0 0
21/08/2026
11.04
 3,200 11.04 11.08 10.99 0 0 0
20/08/2026
10.99
 3,300 10.99 11.04 10.99 0 0 0
19/08/2026
11.08
 1,800 10.99 11.08 10.95 0 0 0
18/08/2026
11.04
 400 11.04 11.04 10.95 0 0 0
17/08/2026
11.04
 3,800 10.99 11.04 10.95 0 0 0
14/08/2026
10.90
 7,900 11.04 11.17 10.90 0 0 0
13/08/2026
11.04
 1,500 10.95 11.04 10.86 0 0 0
12/08/2026
10.86
 8,800 10.73 10.95 10.73 0 0 0
11/08/2026
10.73
 1,600 10.64 10.73 10.60 0 0 0
10/08/2026
10.68
 11,500 10.60 10.77 10.60 100 0 0.0
07/08/2026
10.68
 7,800 10.73 10.82 10.68 100 0 0.0
06/08/2026
10.73
 3,400 10.68 10.73 10.68 0 0 0
05/08/2026
10.64
 5,000 10.64 10.68 10.64 0 0 0
04/08/2026
10.77
 100 10.77 10.77 10.77 0 0 0
03/08/2026
10.77
 1,600 10.68 10.77 10.68 0 0 0
31/07/2026
10.68
 3,500 10.60 10.68 10.55 0 0 0
30/07/2026
10.68
 2,500 10.60 10.68 10.55 0 0 0
29/07/2026
10.51
 4,500 10.51 10.60 10.51 0 0 0
28/07/2026
10.51
 5,200 10.51 10.51 10.51 0 0 0
27/07/2026
10.64
 18,600 10.29 10.64 10.29 0 0 0
24/07/2026
10.86
 300 11.12 11.12 10.86 0 0 0
23/07/2026
10.82
 10,800 10.99 10.99 10.73 0 0 0
22/07/2026
10.82
 18,100 10.99 10.99 10.82 300 0 0.0
21/07/2026
10.99
 12,400 10.99 11.04 10.99 0 0 0
20/07/2026
10.99
 9,200 10.95 11.04 10.90 0 0 0
17/07/2026
11.12
 3,800 11.08 11.12 11.08 0 0 0
16/07/2026
11.12
 5,500 11.17 11.17 10.99 0 0 0
15/07/2026
11.17
 0 11.17 11.17 11.17 0 0 0
14/07/2026
11.17
 700 11.04 11.17 11.04 0 0 0
13/07/2026
11.04
 3,000 11.04 11.04 11.04 0 0 0
10/07/2026
11.21
 1,800 11.17 11.21 11.17 0 0 0
09/07/2026
11.30
 4,400 11.30 11.30 11.17 0 200 -0.0
08/07/2026
11.30
 2,100 11.17 11.30 11.17 0 0 0
07/07/2026
11.12
 2,200 11.04 11.12 11.04 0 0 0
06/07/2026
11.08
 8,600 11.26 11.26 11.08 0 0 0
03/07/2026
11.12
 1,400 11.12 11.12 11.04 0 0 0
02/07/2026
11.17
 1,400 11.12 11.17 11.12 0 0 0
01/07/2026
11.12
 28,600 11.12 11.12 10.99 200 0 0.0
30/06/2026
11.12
 1,400 11.26 11.26 11.12 0 0 0
29/06/2026
11.26
 7,600 11.26 11.26 11.17 0 0 0
26/06/2026
11.26
 500 11.26 11.26 11.26 0 0 0
25/06/2026
11.39
 500 11.34 11.39 11.30 0 0 0
24/06/2026
11.39
 100 11.39 11.39 11.39 0 0 0
23/06/2026
11.39
 2,400 11.34 11.39 11.30 0 0 0
22/06/2026
11.34
 3,000 11.43 11.43 11.34 0 0 0
19/06/2026
11.48
 2,200 11.48 11.48 11.43 0 0 0
18/06/2026
11.48
 4,600 11.48 11.48 11.43 0 0 0
17/06/2026
11.43
 4,900 11.43 11.43 11.43 0 0 0
16/06/2026
11.39
 4,700 11.39 11.39 11.34 0 0 0
15/06/2026
11.39
 2,600 11.34 11.39 11.34 0 0 0
12/06/2026
11.34
 2,900 11.30 11.39 11.30 0 0 0
11/06/2026
11.34
 3,100 11.34 11.34 11.30 0 0 0
10/06/2026
11.34
 3,400 11.12 11.34 11.12 0 0 0
09/06/2026
11.34
 0 11.34 11.34 11.34 0 0 0
08/06/2026
11.34
 1,300 11.30 11.34 11.30 0 0 0
05/06/2026
11.34
 800 11.30 11.34 11.30 0 0 0
04/06/2026
11.26
 2,800 11.21 11.26 11.17 0 0 0
03/06/2026
11.26
 26,500 11.26 11.26 11.21 0 0 0
02/06/2026
11.21
 15,400 11.17 11.21 11.12 0 600 -0.0
01/06/2026
11.17
 13,200 11.30 11.30 11.08 0 100 -0.0
29/05/2026
11.30
 33,400 11.21 11.30 11.08 0 900 -0.0
28/05/2026
11.34
 5,900 11.43 11.43 11.34 0 300 -0.0
27/05/2026
11.43
 1,300 11.43 11.43 11.30 0 700 -0.0
26/05/2026
11.43
 1,000 11.21 11.43 11.21 0 0 0
25/05/2026
11.26
 43,100 11.48 11.48 11.17 2,000 0 0.0
22/05/2026
11.43
 12,700 11.43 11.48 11.30 600 0 0.0
21/05/2026
11.43
 13,500 11.39 11.43 11.34 0 0 0
20/05/2026
11.34
 24,200 11.43 11.43 11.17 0 0 0
19/05/2026
11.34
 12,100 11.39 11.43 11.26 0 100 -0.0
18/05/2026
11.39
 14,400 11.43 11.43 11.34 0 800 -0.0
15/05/2026
11.48
 18,300 11.56 11.56 11.43 0 0 0
14/05/2026
11.56
 42,200 11.52 11.61 11.43 400 1,800 -0.0
13/05/2026
11.61
 18,200 11.70 11.70 11.48 500 1,500 -0.0
12/05/2026
11.70
 125,500 11.61 11.70 11.39 1,800 108,600 -1.4
11/05/2026
11.70
 100,400 11.92 12.00 11.43 1,500 74,700 -1.0
08/05/2026
12.09
 46,900 12.14 12.14 11.92 500 46,300 -0.6
07/05/2026
12.31
 159,800 12.31 13.19 12.31 800 157,600 -2.2
06/05/2026
13.23
 75,500 12.62 13.23 12.09 70,000 100 1.1
05/05/2026
12.71
 11,800 11.96 12.71 11.87 10,600 0 0.2
04/05/2026
11.92
 26,500 11.74 11.96 11.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |