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)
22/03/2021
12.82
 2,800 12.82 12.82 12.82 0 0 0
19/03/2021
12.82
 13,900 12.78 12.85 12.75 0 0 0
18/03/2021
12.85
 9,100 12.89 12.89 12.66 20 0 0.0
17/03/2021
12.89
 8,000 12.99 12.99 12.80 0 0 0
16/03/2021
12.99
 13,500 13.13 13.13 12.99 0 0 0
15/03/2021
13.13
 91,800 12.89 13.13 12.89 4,300 0 0.1
12/03/2021
12.89
 53,100 12.85 12.89 12.61 100 0 0.0
11/03/2021
12.85
 15,300 12.89 12.89 12.66 0 0 0
10/03/2021
12.89
 16,000 12.80 12.89 12.70 10 0 0.0
09/03/2021
12.85
 24,400 12.89 12.89 12.66 0 0 0
08/03/2021
13.06
 43,000 12.75 13.63 12.44 3,650 0 1.0
05/03/2021
12.75
 13,800 12.66 13.32 12.66 3,700 0 0.1
04/03/2021
12.63
 3,300 12.51 13.09 12.51 100 0 0.0
03/03/2021
12.66
 8,000 12.66 12.89 12.66 200 0 0.0
02/03/2021
12.80
 19,300 12.66 12.89 12.66 0 0 0
01/03/2021
13.09
 1,200 12.85 13.32 12.85 110 0 0.0
26/02/2021
12.89
 2,700 12.18 12.89 12.18 100 0 0.0
25/02/2021
12.99
 1,500 13.37 13.37 12.89 20 0 0.0
24/02/2021
12.89
 3,000 12.89 12.89 12.89 0 0 0
23/02/2021
13.16
 11,100 13.37 13.37 13.13 0 0 0
22/02/2021
13.42
 39,300 13.37 13.44 13.37 0 0 0
19/02/2021
13.42
 32,200 13.37 13.56 13.13 10 0 0.0
18/02/2021
13.47
 24,200 13.13 13.54 13.13 100 0 0.0
17/02/2021
13.16
 17,500 13.37 13.61 13.16 180 0 0.0
09/02/2021
13.54
 16,500 13.13 13.61 13.13 6,100 0 0.2
05/02/2021
13.32
 29,800 13.28 13.32 12.89 40 0 0.0
04/02/2021
13.32
 34,700 13.30 13.32 13.30 500 0 0.0
03/02/2021
13.32
 36,900 12.97 13.37 12.37 200 0 0.0
02/02/2021
13.13
 13,000 11.89 13.13 11.89 150 0 0.0
01/02/2021
12.63
 40,700 11.77 12.89 11.77 710 0 0.2
29/01/2021
12.63
 13,100 11.94 12.80 11.34 260 0 0.1
28/01/2021
12.18
 46,600 12.20 13.09 12.18 29,800 3,700 0.7
27/01/2021
13.09
 63,100 13.09 13.11 12.80 0 90 0.0
26/01/2021
13.11
 18,500 12.89 13.13 12.25 30 170 0.0
25/01/2021
13.13
 500 13.13 13.13 12.89 20 0 0.0
22/01/2021
13.13
 105,200 12.89 13.85 12.25 70,000 1,800 1.8
21/01/2021
13.13
 11,700 13.37 13.42 12.89 1,800 0 0.0
20/01/2021
13.61
 13,400 12.92 13.80 12.89 1,170 10 0.3
19/01/2021
13.85
 97,200 13.61 14.28 13.37 24,700 500 0.7
18/01/2021
14.28
 81,600 13.42 14.57 13.32 4,970 60 1.4
15/01/2021
13.71
 46,400 13.85 13.85 13.37 19,700 1,000 0.5
14/01/2021
13.47
 112,000 12.70 13.59 12.61 2,350 0 0.7
13/01/2021
12.70
 234,900 11.94 12.89 11.94 154,400 0 4.0
12/01/2021
12.42
 30,000 12.30 12.42 11.89 1,960 990 0.3
11/01/2021
12.56
 60,200 11.18 12.66 11.18 50,500 0 1.3
08/01/2021
11.99
 32,600 11.37 12.13 10.55 1,080 100 0.2
07/01/2021
11.34
 113,600 10.46 11.34 10.46 97,900 0 2.3
06/01/2021
10.60
 28,500 10.51 10.79 10.32 1,250 0 0.3
05/01/2021
10.51
 64,000 10.27 10.70 10.27 54,300 10,500 1.0
04/01/2021
10.65
 16,400 10.27 10.89 9.65 830 100 0.2
31/12/2020
10.27
 22,240 9.79 10.27 9.79 13,470 1,000 0.3
30/12/2020
9.96
 5,970 9.96 10.03 9.65 10 4,000 -0.1
29/12/2020
10.12
 12,200 10.17 10.17 9.79 10,000 0 0.2
28/12/2020
10.12
 41,210 9.91 10.17 9.91 21,550 1,000 0.4
25/12/2020
10.03
 47,710 9.89 10.03 9.60 3,050 0 0.6
24/12/2020
10.03
 5,520 10.10 10.10 9.50 500 0 0.1
23/12/2020
10.17
 28,050 9.84 10.17 9.84 6,500 0 0.1
22/12/2020
9.84
 99,500 9.55 9.89 9.50 72,170 0 1.5
21/12/2020
9.43
 10,620 9.55 9.67 9.43 0 0 0
18/12/2020
9.65
 14,020 9.55 9.65 9.50 0 0 0
17/12/2020
9.55
 25,120 9.67 9.72 9.50 780 0 0.0
16/12/2020
9.58
 28,940 9.77 9.84 9.55 120 0 0.0
15/12/2020
9.58
 22,900 9.55 9.60 9.50 370 0 0.0
14/12/2020
9.50
 33,480 9.50 9.74 9.41 400 0 0.0
11/12/2020
9.36
 17,970 9.31 9.36 9.12 0 0 0
10/12/2020
9.36
 28,060 9.34 9.79 9.34 500 0 0.0
09/12/2020
9.69
 10,510 9.69 9.74 9.50 500 0 0
08/12/2020
9.50
 39,670 9.07 9.69 9.07 0 0 0
07/12/2020
9.07
 38,850 9.07 9.17 8.79 0 0 0
04/12/2020
8.76
 14,180 8.74 8.76 8.69 0 0 0
03/12/2020
8.72
 9,850 8.72 8.74 8.67 0 0 0
02/12/2020
8.72
 25,540 8.69 8.76 8.69 400 0 0.0
01/12/2020
8.76
 17,800 8.76 8.79 8.50 0 0 0
30/11/2020
8.76
 23,560 8.64 8.76 8.60 0 0 0
27/11/2020
8.64
 3,330 8.79 8.79 8.64 0 0 0
26/11/2020
8.67
 24,560 8.64 8.67 8.60 0 0 0
25/11/2020
8.67
 16,570 8.60 8.69 8.60 0 0 0
24/11/2020
8.50
 20,550 8.72 8.72 8.45 0 0 0
23/11/2020
8.60
 8,450 8.69 8.69 8.45 0 0 0
20/11/2020
8.69
 11,190 8.69 8.69 8.38 0 0 0
19/11/2020
8.50
 7,720 8.79 8.79 8.50 0 0 0
18/11/2020
8.69
 4,990 9.03 9.03 8.69 0 0 0
17/11/2020
8.60
 182,470 8.69 8.88 8.60 0 0 0
16/11/2020
8.88
 17,330 9.07 9.07 8.86 30 0 0.0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/11/2020
8.79
 21,360 8.64 8.93 8.64 40 0 0.0
12/11/2020
8.71
 82,210 9.19 9.19 8.71 500 0 0.0
11/11/2020
9.19
 5,920 8.96 9.27 8.60 0 800 0.0
10/11/2020
9.07
 59,020 9.03 9.32 9.00 0 0 0
09/11/2020
9.32
 79,930 9.43 9.59 9.28 0 0 0
06/11/2020
9.45
 44,680 9.48 9.48 9.39 100 0 0.0
05/11/2020
9.41
 88,910 9.39 9.98 9.36 400 0 0.0
04/11/2020
9.39
 202,790 8.75 9.39 8.60 0 0 0
03/11/2020
8.78
 4,120 8.78 8.85 8.53 0 0 0
02/11/2020
8.78
 3,350 8.94 8.94 8.78 0 0 0
30/10/2020
8.64
 24,760 8.53 8.78 8.53 0 0 0
29/10/2020
8.53
 29,700 8.78 8.78 8.32 0 2,800 -0.1
28/10/2020
8.82
 9,780 9.32 9.32 8.78 400 0 0.0
27/10/2020
9.28
 85,240 8.78 9.28 8.64 0 0 0
26/10/2020
8.89
 34,390 8.68 9.05 8.68 400 0 0.0
23/10/2020
8.46
 1,830 8.53 8.53 8.46 0 0 0

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