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)
14/04/2021
11.94
 5,100 11.94 12.32 11.94 100 0 0.0
13/04/2021
11.94
 8,300 12.13 12.13 11.94 0 0 0
12/04/2021
12.13
 17,800 12.08 12.42 11.94 100 0 0.0
09/04/2021
12.08
 28,400 11.94 12.11 11.94 100 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 11.94 12.42 11.80 100 0 0.0
06/04/2021
11.94
 23,900 12.03 12.18 11.84 100 0 0.0
05/04/2021
12.03
 10,500 12.42 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 12.80 12.80 12.42 100 0 0.0
31/03/2021
12.80
 7,900 12.99 12.99 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 12.63 12.63 12.37 0 0 0
25/03/2021
12.63
 6,800 12.51 12.66 12.61 0 0 0
24/03/2021
12.51
 4,100 12.66 12.66 12.51 0 0 0
23/03/2021
12.66
 20,600 12.82 12.82 12.66 0 0 0
22/03/2021
12.82
 2,800 12.82 12.82 12.82 0 0 0
19/03/2021
12.82
 13,900 12.85 12.85 12.75 0 0 0
18/03/2021
12.85
 9,100 12.89 12.89 12.66 200 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 12.85 12.89 12.70 100 0 0.0
09/03/2021
12.85
 24,400 13.06 13.06 12.66 0 0 0
08/03/2021
13.06
 43,000 12.75 13.63 12.44 36,500 0 1.0
05/03/2021
12.75
 13,800 12.63 13.32 12.66 3,700 0 0.1
04/03/2021
12.63
 3,300 12.66 13.09 12.51 100 0 0.0
03/03/2021
12.66
 8,000 12.80 12.89 12.66 200 0 0.0
02/03/2021
12.80
 19,300 13.09 13.09 12.66 0 0 0
01/03/2021
13.09
 1,200 12.89 13.32 12.85 1,100 0 0.0
26/02/2021
12.89
 2,700 12.99 12.99 12.18 100 0 0.0
25/02/2021
12.99
 1,500 12.89 13.37 12.89 200 0 0.0
24/02/2021
12.89
 3,000 13.16 13.16 12.89 0 0 0
23/02/2021
13.16
 11,100 13.42 13.42 13.13 0 0 0
22/02/2021
13.42
 39,300 13.42 13.44 13.37 0 0 0
19/02/2021
13.42
 32,200 13.47 13.56 13.13 100 0 0.0
18/02/2021
13.47
 24,200 13.16 13.54 13.13 100 0 0.0
17/02/2021
13.16
 17,500 13.54 13.61 13.16 1,800 0 0.0
09/02/2021
13.54
 16,500 13.30 13.61 13.13 6,100 0 0.2
08/02/2021
13.30
 11,700 13.32 13.32 12.44 100 0 0.0
05/02/2021
13.32
 29,800 13.32 13.32 12.89 400 0 0.0
04/02/2021
13.32
 34,700 13.32 13.32 13.30 500 0 0.0
03/02/2021
13.32
 36,900 13.13 13.37 12.37 200 0 0.0
02/02/2021
13.13
 13,000 12.63 13.13 11.89 1,500 0 0.0
01/02/2021
12.63
 40,700 12.63 12.89 11.77 7,100 0 0.2
29/01/2021
12.63
 13,100 12.18 12.80 11.34 2,600 0 0.1
28/01/2021
12.18
 46,600 13.09 13.09 12.18 29,800 3,700 0.7
27/01/2021
13.09
 63,100 13.11 13.11 12.80 0 900 0.0
26/01/2021
13.11
 18,500 13.13 13.13 12.25 300 1,700 0.0
25/01/2021
13.13
 500 13.13 13.13 12.89 200 0 0.0
22/01/2021
13.13
 105,200 13.13 13.85 12.25 70,000 1,800 1.8
21/01/2021
13.13
 11,700 13.61 13.61 12.89 1,800 0 0.0
20/01/2021
13.61
 13,400 13.85 13.85 12.89 11,700 100 0.3
19/01/2021
13.85
 97,200 14.28 14.28 13.37 24,700 500 0.7
18/01/2021
14.28
 81,600 13.71 14.57 13.32 49,700 600 1.4
15/01/2021
13.71
 46,400 13.47 13.85 13.37 19,700 1,000 0.5
14/01/2021
13.47
 112,000 12.70 13.59 12.61 23,500 0 0.7
13/01/2021
12.70
 234,900 12.42 12.89 11.94 154,400 0 4.0
12/01/2021
12.42
 30,000 12.56 12.56 11.89 19,600 9,900 0.3
11/01/2021
12.56
 60,200 11.99 12.66 11.18 50,500 0 1.3
08/01/2021
11.99
 32,600 11.34 12.13 10.55 10,800 1,000 0.2
07/01/2021
11.34
 113,600 10.60 11.34 10.46 97,900 0 2.3
06/01/2021
10.60
 28,500 10.51 10.79 10.32 12,500 0 0.3
05/01/2021
10.51
 64,000 10.65 10.70 10.27 54,300 10,500 1.0
04/01/2021
10.65
 16,400 10.27 10.89 9.65 8,300 1,000 0.2
31/12/2020
10.27
 22,240 9.96 10.27 9.79 13,470 1,000 0.3
30/12/2020
9.96
 5,970 10.12 10.12 9.65 10 4,000 -0.1
29/12/2020
10.12
 12,200 10.12 10.17 9.79 10,000 0 0.2
28/12/2020
10.12
 41,210 10.03 10.17 9.91 21,550 1,000 0.4
25/12/2020
10.03
 47,710 10.03 10.03 9.60 30,500 0 0.6
24/12/2020
10.03
 5,520 10.17 10.17 9.50 5,000 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 9.43 9.89 9.50 72,170 0 1.5
21/12/2020
9.43
 10,620 9.65 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 9.58 9.72 9.50 780 0 0.0
16/12/2020
9.58
 28,940 9.58 9.84 9.55 1,200 0 0.0
15/12/2020
9.58
 22,900 9.50 9.60 9.50 370 0 0.0
14/12/2020
9.50
 33,480 9.36 9.74 9.41 400 0 0.0
11/12/2020
9.36
 17,970 9.36 9.36 9.12 0 0 0
10/12/2020
9.36
 28,060 9.69 9.79 9.34 500 0 0.0
09/12/2020
9.69
 10,510 9.50 9.74 9.50 500 0 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 8.76 9.17 8.79 0 0 0
04/12/2020
8.76
 14,180 8.72 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 8.76 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 8.67 8.79 8.64 0 0 0
26/11/2020
8.67
 24,560 8.67 8.67 8.60 0 0 0
25/11/2020
8.67
 16,570 8.50 8.69 8.60 0 0 0
24/11/2020
8.50
 20,550 8.60 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 8.50 8.69 8.38 0 0 0
19/11/2020
8.50
 7,720 8.69 8.79 8.50 0 0 0
18/11/2020
8.69
 4,990 8.60 9.03 8.69 0 0 0

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