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)
17/11/2022
8.01
 38,800 7.77 8.29 7.55 0 0 -0.2
16/11/2022
7.77
 98,300 7.28 7.77 6.79 0 0 -0.2
15/11/2022
7.28
 36,300 7.80 7.95 7.28 0 0 -0.2
14/11/2022
7.80
 27,500 8.38 8.38 7.80 0 0 -0.2
11/11/2022
8.38
 35,100 8.99 9.30 8.38 0 0 -0.2
10/11/2022
8.99
 42,900 9.66 9.66 8.99 0 0 -0.2
09/11/2022
9.66
 13,100 9.85 9.91 9.36 0 0 -0.2
08/11/2022
9.85
 3,300 10.00 10.09 9.39 0 0 -0.2
07/11/2022
10.00
 35,300 10.37 10.37 9.66 0 0 -0.2
04/11/2022
10.37
 22,900 10.52 10.89 9.78 0 14,000 -0.2
03/11/2022
10.52
 8,600 10.40 10.52 10.27 0 0 0.4
02/11/2022
10.40
 3,900 10.40 10.61 10.09 0 0 0.4
01/11/2022
10.40
 13,300 10.27 10.55 10.34 0 0 0.4
31/10/2022
10.27
 12,000 10.37 10.70 10.09 0 0 0.4
28/10/2022
10.37
 29,700 10.52 10.89 10.09 0 0 0.4
27/10/2022
10.52
 51,000 10.37 10.95 9.66 0 0 0
26/10/2022
10.37
 74,500 11.13 11.13 10.37 0 0 0
25/10/2022
11.13
 29,000 11.96 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 13.00 13.73 12.11 0 0 0
20/10/2022
13.00
 11,000 12.43 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 12.84 13.10 12.92 0 0 0.4
17/10/2022
12.84
 13,600 12.84 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 13.17 13.17 12.49 0 0 0.4
10/10/2022
13.17
 4,900 13.20 13.20 12.54 0 0 0.4
07/10/2022
13.20
 14,000 13.35 13.35 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 12.49 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 13.51 13.51 12.74 0 0 0.0
29/09/2022
13.51
 14,500 13.30 13.71 13.30 500 0 0.0
28/09/2022
13.30
 9,000 13.28 13.56 13.00 500 0 0.0
27/09/2022
13.28
 2,000 13.25 13.76 12.51 0 0 0.1
26/09/2022
13.25
 81,300 13.89 13.89 12.92 0 0 0.1
23/09/2022
13.89
 19,900 13.76 14.12 13.66 0 0 0.1
22/09/2022
13.76
 11,800 13.86 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 13.81 14.22 13.66 0 0 0.1
19/09/2022
13.81
 39,500 14.60 14.68 13.76 0 0 0.1
16/09/2022
14.60
 7,000 14.78 14.78 14.30 0 0 0.1
15/09/2022
14.78
 18,500 14.35 15.11 14.27 0 0 0.1
14/09/2022
14.35
 37,600 14.47 14.47 14.12 0 0 0.1
13/09/2022
14.47
 17,800 14.45 14.58 14.30 0 0 0.1
12/09/2022
14.45
 15,300 14.68 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 15.29 16.05 14.32 26,000 0 0.8
07/09/2022
15.29
 275,200 15.14 16.18 15.29 69,000 0 2.1
06/09/2022
15.14
 155,100 14.17 15.14 14.68 0 0 0.0
05/09/2022
14.17
 22,900 14.17 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 14.27 14.35 13.81 0 0 0.0
26/08/2022
14.27
 20,100 15.03 15.03 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 14.47 14.47 14.19 0 0 0.0
23/08/2022
14.47
 15,300 14.32 14.47 13.79 0 0 0.0
22/08/2022
14.32
 14,000 14.50 14.50 14.14 0 0 0.0
19/08/2022
14.50
 23,600 14.50 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 14.37 15.03 14.01 0 0 -0.3
16/08/2022
14.37
 26,600 14.52 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 14.47 14.63 14.30 0 500 0.0
11/08/2022
14.47
 54,000 14.52 15.42 14.30 0 1,700 0.0
10/08/2022
14.52
 23,300 14.58 14.68 14.37 0 1,000 0.0
09/08/2022
14.58
 91,900 14.55 14.73 14.27 0 800 0.0
08/08/2022
14.55
 26,800 15.01 15.03 14.27 0 700 0.0
05/08/2022
15.01
 14,800 14.96 15.24 14.78 100 700 0.0
04/08/2022
14.96
 54,800 15.19 15.49 14.78 0 1,200 0.0
03/08/2022
15.19
 51,200 15.24 15.24 14.73 0 900 0.0
02/08/2022
15.24
 46,400 14.52 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 13.28 14.19 13.51 8,100 16,000 -0.2
28/07/2022
13.28
 116,100 12.41 13.28 12.49 40,000 200 1.0
27/07/2022
12.41
 28,700 12.33 12.41 12.03 200 500 0.0
26/07/2022
12.33
 73,400 12.08 12.41 11.98 50,300 600 1.2
25/07/2022
12.08
 5,900 12.41 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 12.10 12.89 12.21 20,000 500 0.5
20/07/2022
12.10
 49,300 12.21 12.64 12.10 0 13,100 -0.3
19/07/2022
12.21
 21,400 12.28 12.28 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 12.00 12.21 11.62 0 700 0.0
14/07/2022
12.00
 13,300 12.18 12.18 11.72 0 500 0.0
13/07/2022
12.18
 6,200 12.08 12.64 11.93 0 600 0.0
12/07/2022
12.08
 58,700 11.29 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 11.21 11.44 11.19 600 1,400 0.0
07/07/2022
11.21
 25,700 11.26 11.67 10.70 300 800 0.0
06/07/2022
11.26
 19,900 11.98 11.98 11.26 100 300 0.0
05/07/2022
11.98
 6,300 12.18 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 12.43 12.49 11.62 3,400 1,100 0.1
30/06/2022
12.43
 33,400 12.23 12.64 11.95 14,500 900 0.3
29/06/2022
12.23
 17,900 12.79 12.79 12.23 400 6,300 -0.1

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