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)
08/09/2021
12.23
 9,900 12.33 12.33 12.23 0 0 0
07/09/2021
12.33
 4,900 12.43 12.43 12.28 0 0 0
06/09/2021
12.43
 10,800 12.69 12.69 12.23 200 0 0.0
01/09/2021
12.69
 14,500 13.02 13.02 12.33 200 0 0.0
31/08/2021
13.02
 13,200 12.23 13.05 12.23 2,900 0 0.1
30/08/2021
12.23
 5,300 12.23 12.23 12.23 0 0 0
27/08/2021
12.23
 13,300 12.23 12.23 11.98 0 0 0
26/08/2021
12.23
 13,100 12.23 12.23 11.98 100 5,100 -0.1
25/08/2021
12.23
 26,600 12.23 12.23 12.21 0 15,000 -0.4
24/08/2021
12.23
 10,900 12.31 12.31 11.85 100 0 0.0
23/08/2021
12.31
 1,300 12.31 12.31 12.31 0 700 0.0
20/08/2021
12.31
 2,600 12.31 12.38 11.77 200 0 0.0
19/08/2021
12.31
 11,900 12.38 12.38 12.23 700 0 0.0
18/08/2021
12.38
 700 12.38 12.38 12.38 0 0 0
17/08/2021
12.38
 500 12.38 12.38 12.38 0 0 0
16/08/2021
12.38
 3,400 12.38 12.38 12.23 100 0 0.0
13/08/2021
12.38
 1,700 12.38 12.74 12.33 200 0 0
12/08/2021
12.38
 1,400 12.33 12.49 12.18 100 0 0.0
11/08/2021
12.33
 10,900 12.49 12.49 12.23 100 0 0.0
10/08/2021
12.49
 10,100 12.54 12.54 12.18 0 0 0
09/08/2021
12.54
 200 12.43 12.74 12.54 100 0 0.0
06/08/2021
12.43
 4,300 12.38 13.00 12.28 100 0 0.0
05/08/2021
12.38
 7,400 12.46 12.46 12.18 100 0 0.0
04/08/2021
12.46
 600 12.49 12.49 12.23 0 0 0
03/08/2021
12.49
 3,300 12.49 13.35 12.23 700 0 0.0
02/08/2021
12.49
 400 12.54 12.54 12.08 100 0 0.0
30/07/2021
12.54
 4,900 12.59 12.59 12.23 4,400 0 0.1
29/07/2021
12.59
 27,400 12.08 12.74 12.08 16,500 0 0.4
28/07/2021
12.08
 2,800 12.08 12.08 11.75 0 0 0
27/07/2021
12.08
 13,400 12.08 12.08 11.77 7,100 0 0.2
26/07/2021
12.08
 12,900 12.13 12.13 11.54 0 0 0
23/07/2021
12.13
 12,000 12.15 12.66 11.87 100 0 0.0
22/07/2021
12.15
 15,900 12.15 12.23 11.36 4,900 0 0.1
21/07/2021
12.15
 1,100 12.13 12.74 12.13 900 0 0.0
20/07/2021
12.13
 30,000 12.13 12.13 11.90 0 0 0
19/07/2021
12.13
 0 12.13 12.13 12.13 0 0 0
16/07/2021
12.13
 10,200 12.13 12.18 12.13 0 0 0
15/07/2021
12.13
 13,400 12.18 12.74 11.67 1,700 0 0.0
14/07/2021
12.18
 6,500 12.18 12.38 11.39 200 0 0.0
13/07/2021
12.18
 7,000 12.08 12.18 12.03 0 0 0
12/07/2021
12.08
 4,900 12.18 12.18 11.34 100 0 0.0
09/07/2021
12.18
 300 12.23 12.23 11.72 200 0 0.0
08/07/2021
12.23
 6,200 12.23 12.49 12.08 700 0 0
07/07/2021
12.23
 200 12.18 12.23 11.39 100 0 0.0
06/07/2021
12.18
 1,700 12.49 12.69 11.72 100 0 0.0
05/07/2021
12.49
 300 12.49 12.89 12.49 0 0 0
02/07/2021
12.49
 106,300 12.18 12.49 12.18 200 0 0.0
01/07/2021
12.18
 3,500 12.33 12.33 12.03 100 0 0.0
30/06/2021
12.33
 12,700 12.33 12.38 11.62 10,600 0 0.3
29/06/2021
12.33
 10,100 12.31 12.33 12.18 5,000 0 0.1
28/06/2021
12.31
 6,100 12.13 12.54 11.98 2,300 0 0.1
25/06/2021
12.13
 3,500 11.93 12.74 12.13 1,300 0 0.0
24/06/2021
11.93
 3,800 12.00 12.03 11.93 0 0 0
23/06/2021
12.00
 8,300 12.08 12.23 12.00 2,100 0 0.1
22/06/2021
12.08
 6,400 12.05 12.08 11.98 0 0 0
21/06/2021
12.05
 6,900 11.72 12.23 11.57 200 0 0.0
18/06/2021
11.72
 6,800 12.08 12.13 11.72 0 0 0
17/06/2021
12.08
 2,400 12.13 12.38 11.62 300 0 0.0
16/06/2021
12.13
 6,300 11.67 12.13 11.62 100 0 0.0
15/06/2021
11.67
 6,800 12.08 12.08 11.52 0 0 0
14/06/2021
12.08
 5,300 12.13 12.13 11.52 100 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2021
12.13
 8,600 11.39 12.15 11.72 3,100 0 0.1
10/06/2021
11.39
 12,700 11.41 11.41 11.22 0 0 0
09/06/2021
11.41
 10,200 11.51 11.51 11.37 0 0 0
08/06/2021
11.51
 14,600 11.56 11.58 11.41 0 0 0
07/06/2021
11.56
 3,700 11.46 11.89 11.37 100 0 0.0
04/06/2021
11.46
 1,500 11.46 11.51 11.46 0 0 0
03/06/2021
11.46
 31,000 11.46 11.70 11.46 100 0 0.0
02/06/2021
11.46
 4,300 10.98 11.56 10.98 100 0 0.0
01/06/2021
10.98
 6,800 11.46 11.92 10.75 100 0 0.0
31/05/2021
11.46
 21,100 11.68 11.68 11.08 400 0 0.0
28/05/2021
11.68
 13,900 11.37 11.84 11.37 1,000 0 0.0
27/05/2021
11.37
 4,100 11.51 11.70 11.37 100 0 0.0
26/05/2021
11.51
 14,500 11.65 11.65 11.46 100 0 0.0
25/05/2021
11.65
 25,500 11.94 11.94 11.46 600 0 0.0
24/05/2021
11.94
 6,500 12.42 12.42 11.56 300 0 0.0
21/05/2021
12.42
 2,400 11.68 12.42 11.75 2,400 0 0.1
20/05/2021
11.68
 3,200 11.75 11.75 11.46 0 0 0
19/05/2021
11.75
 8,100 11.61 11.94 11.46 3,000 0 0.1
18/05/2021
11.61
 2,800 11.22 11.70 11.27 1,400 0 0.0
17/05/2021
11.22
 2,100 11.65 11.89 11.22 300 0 0.0
14/05/2021
11.65
 3,900 11.80 11.94 11.37 600 0 0.0
13/05/2021
11.80
 2,100 11.37 11.94 11.37 300 0 0.0
12/05/2021
11.37
 15,900 11.89 11.89 11.37 0 0 0
11/05/2021
11.89
 6,500 11.92 12.35 11.70 200 0 0.0
10/05/2021
11.92
 5,300 11.99 12.13 11.70 200 0 0.0
07/05/2021
11.99
 10,800 11.99 11.99 11.22 100 0 0.0
06/05/2021
11.99
 26,300 11.65 12.27 11.46 1,000 0 0.0
05/05/2021
11.65
 1,600 11.94 11.94 11.61 100 0 0.0
04/05/2021
11.94
 6,800 12.32 12.32 11.56 400 0 0.0
29/04/2021
12.32
 15,000 11.99 12.80 11.56 11,600 0 0.3
28/04/2021
11.99
 10,100 11.39 12.18 11.39 2,400 0 0.1
27/04/2021
11.39
 40,000 10.65 11.39 10.65 0 100 0.0
26/04/2021
10.65
 19,500 11.22 11.22 10.46 0 3,000 -0.1
23/04/2021
11.22
 24,500 11.46 11.46 11.13 0 0 0
22/04/2021
11.46
 9,000 11.70 11.70 11.41 0 0 0
20/04/2021
11.70
 400 11.77 11.77 11.70 0 0 0
19/04/2021
11.77
 2,900 11.46 11.80 11.46 100 0 0.0
16/04/2021
11.46
 21,100 11.94 11.94 11.22 300 0 0.0
15/04/2021
11.94
 5,400 11.94 11.94 11.94 0 0 0

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