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)
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 12.33 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 12.18 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 11.90 12.18 11.29 2,300 700 0.0
20/06/2022
11.90
 24,000 12.28 12.28 11.49 500 1,700 0.0
17/06/2022
12.28
 86,800 12.92 12.92 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 13.17 13.20 12.49 300 1,100 0.0
13/06/2022
13.17
 41,300 13.94 13.94 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 13.35 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 12.54 12.74 12.13 0 0 0
06/06/2022
12.54
 91,200 12.69 13.20 12.38 500 1,400 0.0
03/06/2022
12.69
 60,600 13.12 13.15 12.49 900 1,300 0.0
02/06/2022
13.12
 77,800 13.66 14.22 12.84 0 7,600 -0.2
01/06/2022
13.66
 31,200 14.17 14.24 13.63 0 3,100 -0.1
31/05/2022
14.17
 48,300 14.17 14.47 13.99 800 100 0.0
30/05/2022
14.17
 32,000 13.96 14.17 13.30 3,200 0 0.1
27/05/2022
13.96
 69,100 13.99 14.01 13.76 2,200 100 0.1
26/05/2022
13.99
 37,300 14.09 14.24 13.91 900 1,500 0.0
25/05/2022
14.09
 39,200 13.61 14.09 13.43 2,200 100 0.1
24/05/2022
13.61
 40,900 13.38 13.71 13.17 200 4,000 -0.1
23/05/2022
13.38
 67,300 14.30 14.35 13.30 600 300 0.0
20/05/2022
14.30
 96,900 13.38 14.30 13.40 200 1,800 0.0
19/05/2022
13.38
 45,300 13.38 13.45 13.20 1,600 200 0.0
18/05/2022
13.38
 86,800 13.20 13.91 13.20 4,100 0 0.1
17/05/2022
13.20
 103,100 12.92 13.51 12.08 8,000 0 0.2
16/05/2022
12.92
 105,900 13.89 14.63 12.92 3,100 1,500 0.0
13/05/2022
13.89
 95,100 14.91 14.91 13.89 600 500 0.0
12/05/2022
14.91
 60,100 16.00 16.00 14.91 1,300 1,000 0.0
11/05/2022
16.00
 40,600 15.01 16.00 14.91 600 1,400 0.0
10/05/2022
15.01
 146,600 16.13 16.13 15.01 20,600 0 0.6
09/05/2022
16.13
 37,200 17.33 17.33 16.13 0 1,900 -0.1
06/05/2022
17.33
 41,400 17.79 17.79 16.64 300 3,200 -0.1
05/05/2022
17.79
 33,100 17.79 17.79 16.61 900 1,900 0.0
04/05/2022
17.79
 52,900 17.94 18.14 17.79 200 4,300 -0.1
29/04/2022
17.94
 77,500 18.14 18.30 17.48 3,200 800 0.1
28/04/2022
18.14
 48,100 18.65 18.75 17.43 200 2,400 -0.1
27/04/2022
18.65
 36,000 17.84 18.73 17.84 1,100 1,300 0.0
26/04/2022
17.84
 148,900 17.56 17.84 16.33 600 51,200 -1.6
25/04/2022
17.56
 162,400 18.86 18.86 17.56 1,400 75,000 -2.5
22/04/2022
18.86
 120,700 19.47 19.88 18.35 33,000 69,600 -1.4
21/04/2022
19.47
 111,500 18.88 19.65 17.61 33,700 0 1.2
20/04/2022
18.88
 131,500 20.28 21.25 18.88 2,800 6,400 -0.1
19/04/2022
20.28
 142,300 20.64 21.15 20.03 4,400 500 0.2
18/04/2022
20.64
 193,800 21.56 21.56 20.05 1,800 2,100 0.0
15/04/2022
21.56
 76,600 21.96 22.42 20.44 0 3,700 -0.2
14/04/2022
21.96
 107,300 22.88 22.88 21.48 0 0 0
13/04/2022
22.88
 57,700 22.93 23.11 21.91 0 0 0
12/04/2022
22.93
 66,700 22.98 24.00 21.91 0 2,200 -0.1
08/04/2022
22.98
 148,600 24.05 24.05 22.93 0 0 0
07/04/2022
24.05
 162,000 25.84 25.84 24.05 5,000 0 0.2
06/04/2022
25.84
 100,600 26.70 26.70 24.87 0 0 0
05/04/2022
26.70
 571,200 27.01 27.21 25.99 700 442,100 -22.6
04/04/2022
27.01
 152,200 26.96 27.52 26.25 2,600 1,600 0.1
01/04/2022
26.96
 772,000 26.81 26.96 24.95 113,600 534,500 -20.7
31/03/2022
26.81
 314,500 25.07 26.81 24.56 54,800 0 2.9
30/03/2022
25.07
 205,200 24.59 25.94 24.44 5,500 0 0.3
29/03/2022
24.59
 270,600 22.98 24.59 23.54 58,300 34,800 1.1
28/03/2022
22.98
 347,100 21.48 22.98 21.51 52,700 0 2.4
25/03/2022
21.48
 226,000 20.08 21.48 19.88 2,100 0 0.1
24/03/2022
20.08
 93,400 19.67 20.28 19.37 1,500 48,800 -1.7
23/03/2022
19.67
 419,000 19.67 20.64 19.67 5,000 26,600 -0.9
22/03/2022
19.67
 390,900 18.40 19.67 18.55 34,900 60,000 -1.0
21/03/2022
18.40
 251,400 18.96 18.96 17.74 100 0 0.0
18/03/2022
18.96
 91,400 19.16 19.31 18.60 1,600 16,900 -0.6
17/03/2022
19.16
 188,000 19.11 19.62 18.40 3,700 0 0.1
16/03/2022
19.11
 589,600 18.37 19.65 18.86 0 0 0
15/03/2022
18.37
 68,200 17.17 18.37 18.37 0 4,200 -0.2
14/03/2022
17.17
 476,600 16.05 17.17 16.05 11,100 200,000 -6.4
11/03/2022
16.05
 30,400 16.05 16.05 15.98 0 0 0
10/03/2022
16.05
 20,400 16.05 16.05 16.00 0 0 0
09/03/2022
16.05
 5,600 16.13 16.13 15.90 0 0 0
08/03/2022
16.13
 24,600 16.13 16.31 16.00 3,200 0 0.1
07/03/2022
16.13
 12,600 16.13 16.13 15.87 800 0 0.0
04/03/2022
16.13
 4,300 16.05 16.13 16.05 300 0 0.0
03/03/2022
16.05
 12,700 16.05 16.16 15.90 0 0 0
02/03/2022
16.05
 23,500 16.05 16.31 16.00 300 0 0.0
01/03/2022
16.05
 29,800 16.56 16.56 16.00 0 100 0.0
28/02/2022
16.56
 51,400 16.10 16.74 15.98 35,600 0 1.2
25/02/2022
16.10
 42,200 16.18 16.26 15.85 0 0 0
24/02/2022
16.18
 42,800 16.26 16.38 15.98 2,300 0 0.1
23/02/2022
16.26
 44,500 16.05 16.28 16.00 1,000 0 0.0
22/02/2022
16.05
 23,100 16.46 16.46 16.05 1,400 0 0.0
21/02/2022
16.46
 61,900 16.26 16.56 15.90 8,700 1,000 0.2
18/02/2022
16.26
 75,500 16.05 16.59 16.05 600 0 0.0
17/02/2022
16.05
 1,900 16.10 16.56 15.80 200 0 0.0
16/02/2022
16.10
 17,700 16.16 16.16 16.05 0 0 0
15/02/2022
16.16
 7,100 16.05 16.56 15.80 1,100 100 0.0
14/02/2022
16.05
 6,000 16.05 16.26 15.82 100 0 0.0
11/02/2022
16.05
 24,400 15.90 16.31 15.93 800 100 0.0
10/02/2022
15.90
 21,700 16.31 16.49 15.90 1,200 0 0.0
09/02/2022
16.31
 9,700 16.51 16.51 16.10 200 0 0.0
08/02/2022
16.51
 11,800 16.56 16.56 16.16 5,300 0 0.2
07/02/2022
16.56
 1,800 16.82 16.82 16.13 100 0 0.0
28/01/2022
16.82
 27,600 16.28 16.82 15.70 13,300 0 0.4

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