CTCP Xây lắp Thừa Thiên Huế (hub)

10.50
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
(2026-09-08) 		-0.88 -7.63% 218,700 -800 0.0
10.50
11.55
10.50
2 tháng
(2026-08-10) 		-0.08 -0.79% 326,300 500 0.0
10.50
11.55
10.50
3 tháng
(2026-07-10) 		-0.61 -5.46% 444,100 900 0.0
10.50
11.55
10.50
6 tháng
(2026-04-13) 		-1.62 -13.28% 1,451,700 -315,700 -4.2
10.50
13.23
10.50
12 tháng
(2025-10-13) 		-3.47 -24.66% 2,596,700 -328,700 -4.4
10.50
14.42
10.50
24 tháng
(2024-10-18) 		-2.82 -21.02% 12,494,900 -333,500 -4.4
10.50
16.31
10.50
36 tháng
(2023-10-24) 		-1.43 -11.86% 23,721,000 -333,500 -4.4
10.50
16.31
10.50
60 tháng
(2021-11-03) 		-4.69 -30.67% 48,083,900 -1,070,876 -71.7
7.28
27.01
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.13
 29,000 11.16 12.20 11.13 0 0 0
24/10/2022
11.96
 6,700 12.84 13.15 11.96 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
12.84
 57,100 13.73 13.73 12.11 0 0 0
20/10/2022
13.00
 11,000 12.72 13.25 12.49 0 0 0
19/10/2022
12.43
 14,100 12.97 12.97 12.43 0 0 0
18/10/2022
12.97
 13,600 13.07 13.10 12.92 0 0 0.4
17/10/2022
12.84
 13,600 12.74 12.84 12.41 0 0 0.4
14/10/2022
12.84
 11,800 12.84 12.94 12.59 0 0 0.4
13/10/2022
12.84
 8,000 12.84 12.84 12.49 0 0 0.4
12/10/2022
12.84
 27,900 12.64 13.10 11.77 0 0 0.4
11/10/2022
12.64
 10,400 12.69 13.17 12.49 0 0 0.4
10/10/2022
13.17
 4,900 12.54 13.20 12.54 0 0 0.4
07/10/2022
13.20
 14,000 12.74 13.28 12.54 0 0 0.4
06/10/2022
13.35
 18,300 13.35 13.51 12.89 0 0 0.4
05/10/2022
13.35
 24,700 12.56 13.35 12.56 0 0 0.4
04/10/2022
12.49
 24,800 12.49 12.77 12.49 18,000 0 0.4
03/10/2022
12.49
 30,100 13.15 13.15 12.49 0 0 0.0
30/09/2022
13.15
 21,700 12.79 13.25 12.74 0 0 0.0
29/09/2022
13.51
 14,500 13.35 13.71 13.30 500 0 0.0
28/09/2022
13.30
 9,000 13.25 13.56 13.00 500 0 0.0
27/09/2022
13.28
 2,000 13.76 13.76 12.51 0 0 0.1
26/09/2022
13.25
 81,300 13.76 13.76 12.92 0 0 0.1
23/09/2022
13.89
 19,900 14.12 14.12 13.66 0 0 0.1
22/09/2022
13.76
 11,800 13.71 13.91 13.40 0 0 0.1
21/09/2022
13.86
 18,300 13.96 13.99 13.66 0 0 0.1
20/09/2022
13.96
 47,500 14.22 14.22 13.66 0 0 0.1
19/09/2022
13.81
 39,500 14.30 14.68 13.76 0 0 0.1
16/09/2022
14.60
 7,000 14.47 14.75 14.30 0 0 0.1
15/09/2022
14.78
 18,500 15.11 15.11 14.27 0 0 0.1
14/09/2022
14.35
 37,600 14.12 14.35 14.12 0 0 0.1
13/09/2022
14.47
 17,800 14.32 14.58 14.30 0 0 0.1
12/09/2022
14.45
 15,300 14.78 14.78 14.45 1,000 0 0.1
09/09/2022
14.68
 63,400 14.91 14.91 14.27 5,000 0 0.1
08/09/2022
14.91
 97,800 16.05 16.05 14.32 26,000 0 0.8
07/09/2022
15.29
 275,200 15.80 16.18 15.29 69,000 0 2.1
06/09/2022
15.14
 155,100 14.78 15.14 14.68 0 0 0.0
05/09/2022
14.17
 22,900 14.07 14.24 13.91 0 0 0.0
31/08/2022
14.17
 10,100 14.17 14.22 13.81 0 0 0.0
30/08/2022
14.17
 18,000 14.17 14.22 13.96 0 0 0.0
29/08/2022
14.17
 14,000 13.91 14.35 13.81 0 0 0.0
26/08/2022
14.27
 20,100 14.78 14.78 14.27 0 0 0.0
25/08/2022
15.03
 55,300 14.37 15.03 14.01 0 0 0.0
24/08/2022
14.37
 20,500 14.45 14.47 14.19 0 0 0.0
23/08/2022
14.47
 15,300 14.30 14.47 13.79 0 0 0.0
22/08/2022
14.32
 14,000 14.42 14.42 14.14 0 0 0.0
19/08/2022
14.50
 23,600 14.45 14.68 14.27 0 700 0.0
18/08/2022
14.50
 39,100 14.78 14.78 14.01 0 900 0.0
17/08/2022
14.78
 49,100 14.45 15.03 14.01 0 0 -0.3
16/08/2022
14.37
 26,600 14.50 14.52 13.53 0 10,900 -0.3
15/08/2022
14.52
 25,300 14.52 14.63 14.32 0 400 0.0
12/08/2022
14.52
 12,300 14.32 14.63 14.30 0 500 0.0
11/08/2022
14.47
 54,000 15.42 15.42 14.30 0 1,700 0.0
10/08/2022
14.52
 23,300 14.37 14.68 14.37 0 1,000 0.0
09/08/2022
14.58
 91,900 14.27 14.73 14.27 0 800 0.0
08/08/2022
14.55
 26,800 15.03 15.03 14.27 0 700 0.0
05/08/2022
15.01
 14,800 15.24 15.24 14.78 100 700 0.0
04/08/2022
14.96
 54,800 15.44 15.49 14.78 0 1,200 0.0
03/08/2022
15.19
 51,200 15.16 15.19 14.73 0 900 0.0
02/08/2022
15.24
 46,400 14.50 15.49 14.04 0 900 0.0
01/08/2022
14.52
 28,900 14.19 14.52 13.66 0 5,600 -0.2
29/07/2022
14.19
 155,700 13.51 14.19 13.51 8,100 16,000 -0.2
28/07/2022
13.28
 116,100 12.49 13.28 12.49 40,000 200 1.0
27/07/2022
12.41
 28,700 12.03 12.41 12.03 200 500 0.0
26/07/2022
12.33
 73,400 12.05 12.41 11.98 50,300 600 1.2
25/07/2022
12.08
 5,900 12.61 12.61 11.98 100 300 0.0
22/07/2022
12.41
 43,300 12.46 12.46 12.23 1,200 8,900 0.0
21/07/2022
12.46
 83,300 12.23 12.89 12.21 20,000 500 0.5
20/07/2022
12.10
 49,300 12.10 12.64 12.10 0 13,100 -0.3
19/07/2022
12.21
 21,400 12.18 12.21 11.82 0 100 0.0
18/07/2022
12.28
 16,400 12.21 12.54 12.03 200 200 0
15/07/2022
12.21
 28,200 12.18 12.21 11.62 0 700 0.0
14/07/2022
12.00
 13,300 12.13 12.18 11.72 0 500 0.0
13/07/2022
12.18
 6,200 11.93 12.64 11.93 0 600 0.0
12/07/2022
12.08
 58,700 11.42 12.08 10.73 0 700 0.0
11/07/2022
11.29
 33,200 11.29 11.36 11.21 0 400 0.0
08/07/2022
11.29
 35,900 11.19 11.44 11.19 600 1,400 0.0
07/07/2022
11.21
 25,700 11.67 11.67 10.70 300 800 0.0
06/07/2022
11.26
 19,900 11.26 11.98 11.26 100 300 0.0
05/07/2022
11.98
 6,300 11.98 12.18 11.77 0 600 0.0
04/07/2022
12.18
 8,000 12.03 12.23 11.90 100 800 0.0
01/07/2022
12.03
 46,600 11.67 12.49 11.62 3,400 1,100 0.1
30/06/2022
12.43
 33,400 12.64 12.64 11.95 14,500 900 0.3
29/06/2022
12.23
 17,900 12.38 12.61 12.23 400 6,300 -0.1
28/06/2022
12.79
 31,500 12.59 12.79 12.23 10,900 0 0.3
27/06/2022
12.59
 11,400 12.74 12.74 12.00 700 200 0.0
24/06/2022
12.33
 29,700 12.23 12.66 12.23 2,300 7,800 -0.1
23/06/2022
12.23
 58,900 11.72 12.23 11.67 1,200 8,900 -0.2
22/06/2022
12.18
 20,200 11.90 12.23 11.31 100 500 0.0
21/06/2022
11.90
 46,200 11.31 12.18 11.29 2,300 700 0.0
20/06/2022
11.90
 24,000 11.72 12.23 11.49 500 1,700 0.0
17/06/2022
12.28
 86,800 12.23 12.61 12.03 400 900 0.0
16/06/2022
12.92
 14,100 12.77 13.25 12.56 700 1,400 0.0
15/06/2022
12.77
 36,700 12.89 13.56 12.21 7,100 2,200 0.1
14/06/2022
12.89
 22,700 12.74 13.20 12.49 300 1,100 0.0
13/06/2022
13.17
 41,300 13.15 13.76 13.00 700 1,900 0.0
10/06/2022
13.94
 33,200 13.81 14.01 13.51 1,100 1,100 0
09/06/2022
13.81
 27,900 13.76 14.01 13.38 3,500 100 0.1
08/06/2022
13.35
 86,800 12.49 13.35 12.49 3,300 100 0.1
07/06/2022
12.49
 67,800 12.74 12.74 12.13 0 0 0
06/06/2022
12.54
 91,200 12.74 13.20 12.38 500 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc