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)
27/01/2022
16.28
 8,300 16.31 16.82 15.59 1,400 0 0.0
26/01/2022
16.31
 13,800 16.82 16.82 15.90 2,200 0 0
25/01/2022
16.82
 11,600 16.21 16.82 15.80 7,200 0 0.2
24/01/2022
16.21
 27,200 16.21 16.21 15.80 100 0 0.0
21/01/2022
16.21
 8,500 16.31 16.54 16.16 0 0 0
20/01/2022
16.31
 21,500 16.28 16.61 15.80 1,900 0 0.1
19/01/2022
16.28
 40,000 16.61 16.61 15.80 200 0 0.0
18/01/2022
16.61
 33,700 16.64 17.07 16.10 400 0 0.0
17/01/2022
16.64
 67,300 16.23 16.87 16.56 0 0 0
14/01/2022
16.23
 27,900 16.13 16.82 16.13 300 0 0.0
13/01/2022
16.13
 21,800 16.05 16.82 16.05 100 0 0.0
12/01/2022
16.05
 23,400 16.82 16.82 16.05 8,800 0 0.3
11/01/2022
16.82
 9,300 16.72 16.82 16.31 100 0 0.0
10/01/2022
16.72
 18,700 16.92 16.97 16.51 100 3,900 0
07/01/2022
16.92
 46,400 16.51 17.07 16.41 11,000 500 0.3
06/01/2022
16.51
 13,500 16.92 16.92 16.41 100 100 0
05/01/2022
16.92
 10,600 16.92 17.33 16.66 700 0 0.0
04/01/2022
16.92
 23,700 17.48 17.48 16.87 200 0 0.0
31/12/2021
17.48
 57,700 17.53 17.58 16.38 24,100 0 0.8
30/12/2021
17.53
 59,600 17.07 17.84 16.21 29,200 2,000 0.9
29/12/2021
17.07
 48,800 16.56 17.07 16.05 39,200 0 1.3
28/12/2021
16.56
 43,300 16.08 16.56 15.87 16,200 3,300 0.4
27/12/2021
16.08
 26,800 16.56 16.56 15.95 200 0 0.0
24/12/2021
16.56
 71,400 16.36 16.56 16.00 20,400 0 0.6
23/12/2021
16.36
 44,800 16.56 16.56 15.80 13,400 0 0.4
22/12/2021
16.56
 42,600 16.72 16.82 16.16 16,600 0 0.5
21/12/2021
16.72
 11,800 16.61 16.82 16.10 5,600 0 0.2
20/12/2021
16.61
 58,000 16.82 17.23 16.10 17,700 0 0.6
17/12/2021
16.82
 69,500 16.49 17.38 16.46 2,100 0 0.1
16/12/2021
16.49
 28,300 16.66 16.66 16.41 9,200 0 0.3
15/12/2021
16.66
 78,000 16.82 17.05 16.66 0 0 0
14/12/2021
16.82
 96,900 17.02 17.10 16.82 1,000 0 0.0
13/12/2021
17.02
 81,300 16.92 17.05 16.56 5,200 0 0.2
10/12/2021
16.92
 33,100 16.87 17.05 16.10 2,300 100 0.1
09/12/2021
16.87
 45,400 15.95 16.92 16.13 1,500 0 0.0
08/12/2021
15.95
 19,700 15.75 16.00 15.72 400 0 0.0
07/12/2021
15.75
 40,300 15.65 16.61 15.03 6,500 1,000 0.2
06/12/2021
15.65
 31,300 16.77 17.07 15.62 7,500 0 0.2
03/12/2021
16.77
 46,300 17.28 17.28 16.31 0 0 0
02/12/2021
17.28
 61,700 17.48 17.48 17.02 0 200 0.0
01/12/2021
17.48
 43,500 17.79 17.79 17.17 0 0 0
30/11/2021
17.79
 159,800 17.30 18.50 16.46 65,500 1,300 2.2
29/11/2021
17.30
 65,300 17.17 17.30 16.74 20,000 600 0.6
26/11/2021
17.17
 59,400 17.38 17.38 16.36 200 0 0.0
25/11/2021
17.38
 70,000 17.79 17.79 16.82 0 0 0
24/11/2021
17.79
 38,300 17.84 17.94 17.17 200 0 0.0
23/11/2021
17.84
 67,300 17.12 17.84 16.31 1,200 0 0.0
22/11/2021
17.12
 76,800 17.53 18.24 16.82 5,100 0 0.2
19/11/2021
17.53
 126,500 17.53 18.45 17.17 0 2,000 -0.1
18/11/2021
17.53
 96,100 17.53 17.53 16.72 1,400 600 0.0
17/11/2021
17.53
 35,400 17.58 17.58 17.07 300 0 0.0
16/11/2021
17.58
 131,800 17.28 18.30 16.56 2,600 0 0.1
15/11/2021
17.28
 310,300 16.16 17.28 16.33 16,400 100 0.5
12/11/2021
16.16
 101,600 15.70 16.21 15.54 0 0 0
11/11/2021
15.70
 103,400 15.11 16.05 15.11 1,900 500 0.0
10/11/2021
15.11
 67,400 15.11 15.29 15.03 5,000 6,600 0.0
09/11/2021
15.11
 43,500 15.08 15.24 15.06 0 0 0
08/11/2021
15.08
 70,300 15.08 15.54 14.88 23,900 0 0.7
05/11/2021
15.08
 41,600 15.29 15.75 14.98 100 200 0.0
04/11/2021
15.29
 49,300 15.29 15.70 15.24 100 0 0
03/11/2021
15.29
 136,200 16.31 16.82 15.19 0 300 0.0
02/11/2021
16.31
 133,000 15.93 16.56 15.93 200 0 0.0
01/11/2021
15.93
 240,800 14.93 15.98 14.78 0 0 0
29/10/2021
14.93
 72,400 15.14 15.24 14.78 7,100 0 0.2
28/10/2021
15.14
 117,900 14.70 15.72 14.58 300 400 0.0
27/10/2021
14.70
 108,600 14.52 14.78 14.45 300 2,000 0.0
26/10/2021
14.52
 77,800 14.70 14.70 14.37 100 15,000 -0.4
25/10/2021
14.70
 39,200 14.78 14.78 14.32 0 0 0
22/10/2021
14.78
 55,700 14.78 14.88 14.40 600 0 0.0
21/10/2021
14.78
 121,900 14.86 14.86 14.27 100 12,100 -0.3
20/10/2021
14.86
 51,100 14.86 15.24 14.52 1,300 5,000 -0.1
19/10/2021
14.86
 40,400 14.83 15.29 14.52 5,000 0 0.1
18/10/2021
14.83
 63,800 15.19 15.19 14.52 0 0 0
15/10/2021
15.19
 61,500 15.29 15.34 15.06 2,700 15,000 -0.4
14/10/2021
15.29
 188,700 14.65 15.65 14.78 11,700 2,200 0.3
13/10/2021
14.65
 287,300 13.71 14.65 13.56 7,500 500 0.2
12/10/2021
13.71
 77,700 13.76 13.96 13.56 200 5,100 -0.1
11/10/2021
13.76
 86,800 13.76 13.79 13.35 0 3,000 0
08/10/2021
13.76
 32,000 13.86 13.99 13.66 100 0 0.0
07/10/2021
13.86
 77,600 13.86 14.01 13.51 5,000 25,500 -0.6
06/10/2021
13.86
 70,500 13.45 13.96 13.28 0 9,500 -0.2
05/10/2021
13.45
 76,400 13.76 13.76 13.38 0 23,000 -0.6
04/10/2021
13.76
 94,100 13.91 13.96 13.25 100 0 0.0
01/10/2021
13.91
 65,200 14.22 14.22 13.61 9,100 0 0.2
30/09/2021
14.22
 92,600 13.96 14.83 13.96 2,800 0 0.1
29/09/2021
13.96
 324,400 13.07 13.96 13.25 2,200 0 0.1
28/09/2021
13.07
 253,300 12.23 13.07 12.18 17,900 5,600 0.3
27/09/2021
12.23
 15,400 12.41 12.72 12.23 200 2,300 -0.1
24/09/2021
12.41
 42,300 12.43 12.74 12.31 500 8,100 -0.2
23/09/2021
12.43
 34,200 12.49 12.74 12.33 0 6,000 -0.1
22/09/2021
12.49
 12,300 12.56 12.69 12.26 500 100 0.0
21/09/2021
12.56
 28,100 12.28 12.64 12.28 0 15,000 -0.4
20/09/2021
12.28
 4,500 12.74 12.74 12.28 0 0 0
17/09/2021
12.74
 24,300 12.43 12.74 12.23 0 0 0
16/09/2021
12.43
 7,900 12.36 12.43 12.23 400 0 0.0
15/09/2021
12.36
 3,600 12.26 12.46 12.23 300 0 0.0
14/09/2021
12.26
 5,300 12.74 12.74 12.26 1,200 0 0.0
13/09/2021
12.74
 1,500 12.74 12.74 12.49 400 0 0.0
10/09/2021
12.74
 12,000 12.23 12.74 12.23 400 0 0.0
09/09/2021
12.23
 14,300 12.23 12.38 12.03 0 0 0

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