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)
17/11/2020
8.60
 182,470 8.88 8.88 8.60 0 0 0
16/11/2020
8.88
 17,330 8.79 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 8.71 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 9.07 9.27 8.60 0 800 0.0
10/11/2020
9.07
 59,020 9.32 9.32 9.00 0 0 0
09/11/2020
9.32
 79,930 9.45 9.59 9.28 0 0 0
06/11/2020
9.45
 44,680 9.41 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 8.78 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 8.64 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 8.82 8.82 8.32 0 2,800 -0.1
28/10/2020
8.82
 9,780 9.28 9.32 8.78 400 0 0.0
27/10/2020
9.28
 85,240 8.89 9.28 8.64 0 0 0
26/10/2020
8.89
 34,390 8.46 9.05 8.68 400 0 0.0
23/10/2020
8.46
 1,830 8.42 8.53 8.46 0 0 0
22/10/2020
8.42
 5,110 8.50 8.50 8.24 0 0 0
21/10/2020
8.50
 2,920 8.37 8.50 8.37 0 0 0
20/10/2020
8.37
 2,970 8.64 8.64 8.35 0 0 0
19/10/2020
8.64
 1,180 8.55 8.66 8.42 0 0 0
16/10/2020
8.55
 15,600 8.60 8.60 8.46 0 0 0
15/10/2020
8.60
 20,910 8.55 8.96 8.42 400 0 0.0
14/10/2020
8.55
 44,600 7.99 8.55 8.24 0 0 0
13/10/2020
7.99
 4,710 8.21 8.21 7.99 0 0 0
12/10/2020
8.21
 2,060 8.17 8.24 8.03 0 0 0
09/10/2020
8.17
 7,620 8.24 8.24 7.90 0 0 0
08/10/2020
8.24
 12,340 7.98 8.24 7.83 0 0 0
07/10/2020
7.98
 3,470 7.81 7.98 7.81 0 0 0
06/10/2020
7.81
 14,870 7.81 7.85 7.81 0 0 0
05/10/2020
7.81
 14,140 8.05 8.05 7.81 0 0 0
02/10/2020
8.05
 920 7.96 8.28 7.73 0 0 0
01/10/2020
7.96
 4,160 7.96 8.24 7.89 0 0 0
30/09/2020
7.96
 1,530 8.07 8.07 7.96 0 0 0
29/09/2020
8.07
 1,960 7.99 8.07 7.74 0 0 0
28/09/2020
7.99
 1,320 7.99 7.99 7.99 0 0 0
25/09/2020
7.99
 860 7.98 8.07 7.73 0 0 0
24/09/2020
7.98
 7,970 8.03 8.03 7.81 0 0 0
23/09/2020
8.03
 5,700 7.96 8.07 7.92 0 0 0
22/09/2020
7.96
 550 8.07 8.17 7.96 0 0 0
21/09/2020
8.07
 13,580 8.24 8.41 8.07 0 0 0
18/09/2020
8.24
 55,140 7.81 8.24 7.81 0 0 0
17/09/2020
7.81
 2,040 7.89 8.23 7.81 500 0 0.0
16/09/2020
7.89
 3,910 7.85 8.03 7.74 0 0 0
15/09/2020
7.85
 4,720 7.96 7.96 7.78 0 0 0
14/09/2020
7.96
 3,250 7.74 7.96 7.76 0 0 0
11/09/2020
7.74
 3,240 7.71 7.81 7.67 0 0 0
10/09/2020
7.71
 5,000 7.80 7.81 7.67 0 0 0
09/09/2020
7.80
 1,020 7.78 7.85 7.64 0 0 0
08/09/2020
7.78
 7,980 7.74 7.81 7.62 0 0 0
07/09/2020
7.74
 1,500 7.96 8.05 7.74 0 0 0
04/09/2020
7.96
 11,010 7.92 7.96 7.74 0 0 0
03/09/2020
7.92
 21,840 7.92 8.03 7.71 0 0 0
01/09/2020
7.92
 11,180 7.74 7.99 7.74 500 0 0.0
31/08/2020
7.74
 28,550 7.53 7.96 7.53 500 0 0.0
28/08/2020
7.53
 36,920 7.28 7.71 7.31 500 0 0.0
27/08/2020
7.28
 13,710 7.17 7.35 7.17 0 0 0
26/08/2020
7.17
 5,600 7.33 7.33 7.10 0 0 0
25/08/2020
7.33
 18,130 7.06 7.33 7.03 0 0 0
24/08/2020
7.06
 18,010 7.15 7.15 6.95 0 0 0
21/08/2020
7.15
 4,020 6.95 7.15 7.04 0 0 0
20/08/2020
6.95
 5,980 7.15 7.15 6.95 0 0 0
19/08/2020
7.15
 18,860 7.15 7.17 6.92 0 0 0
18/08/2020
7.15
 2,750 7.15 7.15 7.03 0 0 0
17/08/2020
7.15
 13,640 7.17 7.21 7.10 0 0 0
14/08/2020
7.17
 10,070 7.31 7.31 7.17 0 0 0
13/08/2020
7.31
 21,290 7.33 7.33 7.28 0 0 0
12/08/2020
7.33
 15,300 7.13 7.62 7.17 0 0 0
11/08/2020
7.13
 62,690 6.76 7.22 6.74 0 0 0
10/08/2020
6.76
 18,960 6.56 7.01 6.56 0 0 0
07/08/2020
6.56
 810 6.67 6.67 6.56 0 0 0
06/08/2020
6.67
 2,350 6.63 6.81 6.63 0 0 0
05/08/2020
6.63
 1,090 6.63 6.74 6.52 0 0 0
04/08/2020
6.63
 3,250 6.70 6.81 6.56 0 0 0
03/08/2020
6.70
 8,680 6.58 6.70 6.51 0 0 0
31/07/2020
6.58
 22,140 6.52 6.63 6.52 0 0 0
30/07/2020
6.52
 60 6.52 6.56 6.52 0 0 0
29/07/2020
6.52
 6,330 6.56 6.56 6.45 0 0 0
28/07/2020
6.56
 3,250 6.52 6.56 6.45 0 0 0
27/07/2020
6.52
 2,230 6.54 6.56 6.35 0 0 0
24/07/2020
6.54
 27,770 6.56 6.60 6.27 0 0 0
23/07/2020
6.56
 2,300 6.54 6.58 6.56 0 0 0
22/07/2020
6.54
 16,410 6.54 6.54 6.47 0 0 0
21/07/2020
6.54
 17,460 6.52 6.54 6.45 0 0 0
20/07/2020
6.52
 5,260 6.52 6.52 6.42 0 0 0
17/07/2020
6.52
 4,650 6.52 6.52 6.45 0 0 0
16/07/2020
6.52
 13,530 6.52 6.52 6.45 0 0 0
15/07/2020
6.52
 5,710 6.49 6.52 6.45 0 0 0
14/07/2020
6.49
 0 6.49 6.49 6.49 0 0 0
13/07/2020
6.49
 3,000 6.45 6.70 6.45 0 0 0
10/07/2020
6.45
 7,440 6.58 6.60 6.45 0 0 0
09/07/2020
6.58
 1,120 6.60 6.60 6.51 0 0 0
08/07/2020
6.60
 10 6.45 6.60 6.60 0 0 0
07/07/2020
6.45
 7,580 6.63 6.63 6.45 0 0 0
06/07/2020
6.63
 770 6.63 6.63 6.45 0 0 0
03/07/2020
6.63
 5,380 6.63 6.63 6.45 0 0 0
02/07/2020
6.63
 240 6.56 6.63 6.45 0 0 0
01/07/2020
6.56
 1,070 6.56 6.63 6.47 0 0 0
30/06/2020
6.56
 1,340 6.45 6.78 6.49 0 0 0

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