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)
12/08/2021
12.38
 1,400 12.49 12.49 12.18 100 0 0.0
11/08/2021
12.33
 10,900 12.23 12.33 12.23 100 0 0.0
10/08/2021
12.49
 10,100 12.23 12.49 12.18 0 0 0
09/08/2021
12.54
 200 12.74 12.74 12.54 100 0 0.0
06/08/2021
12.43
 4,300 13.00 13.00 12.28 100 0 0.0
05/08/2021
12.38
 7,400 12.28 12.41 12.18 100 0 0.0
04/08/2021
12.46
 600 12.28 12.46 12.23 0 0 0
03/08/2021
12.49
 3,300 12.64 13.35 12.23 700 0 0.0
02/08/2021
12.49
 400 12.08 12.49 12.08 100 0 0.0
30/07/2021
12.54
 4,900 12.26 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 11.75 12.08 11.75 0 0 0
27/07/2021
12.08
 13,400 11.82 12.08 11.77 7,100 0 0.2
26/07/2021
12.08
 12,900 11.54 12.08 11.54 0 0 0
23/07/2021
12.13
 12,000 12.66 12.66 11.87 10 0 0.0
22/07/2021
12.15
 15,900 11.36 12.23 11.36 490 0 0.1
21/07/2021
12.15
 1,100 12.13 12.74 12.13 90 0 0.0
20/07/2021
12.13
 30,000 11.90 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 12.18 12.18 12.13 0 0 0
15/07/2021
12.13
 13,400 12.13 12.74 11.67 170 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 10 0 0.0
09/07/2021
12.18
 300 12.21 12.21 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 11.39 12.23 11.39 100 0 0.0
06/07/2021
12.18
 1,700 12.69 12.69 11.72 100 0 0.0
05/07/2021
12.49
 300 12.89 12.89 12.49 0 0 0
02/07/2021
12.49
 106,300 12.23 12.49 12.18 20 0 0.0
01/07/2021
12.18
 3,500 12.03 12.23 12.03 100 0 0.0
30/06/2021
12.33
 12,700 12.33 12.38 11.62 1,060 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 12.54 12.54 11.98 2,300 0 0.1
25/06/2021
12.13
 3,500 12.13 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 12.13 12.23 12.00 210 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 12.23 12.23 11.57 200 0 0.0
18/06/2021
11.72
 6,800 12.13 12.13 11.72 0 0 0
17/06/2021
12.08
 2,400 12.38 12.38 11.62 300 0 0.0
16/06/2021
12.13
 6,300 11.67 12.13 11.62 10 0 0.0
15/06/2021
11.67
 6,800 11.52 11.72 11.52 0 0 0
14/06/2021
12.08
 5,300 11.52 12.13 11.52 10 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2021
12.13
 8,600 11.72 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 11.58 11.58 11.41 0 0 0
07/06/2021
11.56
 3,700 11.89 11.89 11.37 10 0 0.0
04/06/2021
11.46
 1,500 11.51 11.51 11.46 0 0 0
03/06/2021
11.46
 31,000 11.70 11.70 11.46 10 0 0.0
02/06/2021
11.46
 4,300 11.56 11.56 10.98 10 0 0.0
01/06/2021
10.98
 6,800 11.92 11.92 10.75 100 0 0.0
31/05/2021
11.46
 21,100 11.08 11.68 11.08 40 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 11.70 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 11.70 11.94 11.46 600 0 0.0
24/05/2021
11.94
 6,500 11.58 11.94 11.56 300 0 0.0
21/05/2021
12.42
 2,400 11.75 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 11.41 11.70 11.27 1,400 0 0.0
17/05/2021
11.22
 2,100 11.89 11.89 11.22 30 0 0.0
14/05/2021
11.65
 3,900 11.94 11.94 11.37 60 0 0.0
13/05/2021
11.80
 2,100 11.94 11.94 11.37 300 0 0.0
12/05/2021
11.37
 15,900 11.61 11.61 11.37 0 0 0
11/05/2021
11.89
 6,500 12.35 12.35 11.70 20 0 0.0
10/05/2021
11.92
 5,300 12.13 12.13 11.70 200 0 0.0
07/05/2021
11.99
 10,800 11.94 11.99 11.22 100 0 0.0
06/05/2021
11.99
 26,300 11.46 12.27 11.46 1,000 0 0.0
05/05/2021
11.65
 1,600 11.61 11.89 11.61 100 0 0.0
04/05/2021
11.94
 6,800 11.56 12.32 11.56 40 0 0.0
29/04/2021
12.32
 15,000 11.56 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 11.32 11.39 10.65 0 10 0.0
26/04/2021
10.65
 19,500 11.22 11.22 10.46 0 300 -0.1
23/04/2021
11.22
 24,500 11.41 11.41 11.13 0 0 0
22/04/2021
11.46
 9,000 11.68 11.68 11.41 0 0 0
20/04/2021
11.70
 400 11.70 11.70 11.70 0 0 0
19/04/2021
11.77
 2,900 11.80 11.80 11.46 100 0 0.0
16/04/2021
11.46
 21,100 11.75 11.94 11.22 300 0 0.0
15/04/2021
11.94
 5,400 11.94 11.94 11.94 0 0 0
14/04/2021
11.94
 5,100 12.32 12.32 11.94 10 0 0.0
13/04/2021
11.94
 8,300 11.94 12.01 11.94 0 0 0
12/04/2021
12.13
 17,800 12.08 12.42 11.94 10 0 0.0
09/04/2021
12.08
 28,400 11.94 12.11 11.94 10 0 0.0
08/04/2021
11.94
 28,700 12.03 12.03 11.46 100 0 0.0
07/04/2021
12.03
 15,500 11.80 12.42 11.80 10 0 0.0
06/04/2021
11.94
 23,900 11.94 12.18 11.84 10 0 0.0
05/04/2021
12.03
 10,500 11.80 12.42 11.80 0 0 0
02/04/2021
12.42
 10,900 12.42 12.42 12.42 0 0 0
01/04/2021
12.42
 6,400 12.42 12.75 12.42 10 0 0.0
31/03/2021
12.80
 7,900 12.18 12.80 12.18 4,700 0 0.1
30/03/2021
12.99
 17,400 12.27 12.99 12.27 10,400 0 0.3
29/03/2021
12.27
 5,300 12.37 12.37 12.27 0 0 0
26/03/2021
12.37
 19,700 12.44 12.46 12.37 0 0 0
25/03/2021
12.63
 6,800 12.61 12.66 12.61 0 0 0
24/03/2021
12.51
 4,100 12.51 12.66 12.51 0 0 0
23/03/2021
12.66
 20,600 12.82 12.82 12.66 0 0 0

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