CTCP Xây lắp Thừa Thiên Huế (hub)

18.30
0.30
(1.67%)
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
(2025-02-04) 		0.40 2.27% 649,700 0 0
17.15
18.05
18
2 tháng
(2025-01-06) 		0.15 0.84% 1,131,900 -400 -0.0
17.15
18.05
18
3 tháng
(2024-12-06) 		-0.55 -2.96% 1,911,800 -400 -0.0
17.15
18.80
18
6 tháng
(2024-09-09) 		0.50 2.86% 4,325,300 -400 -0.0
17.10
18.85
18
12 tháng
(2024-03-11) 		0.48 2.73% 11,745,500 -400 -0.0
16.84
19.96
18
24 tháng
(2023-03-17) 		6.20 52.59% 19,775,200 -52,400 -2.9
11.60
19.96
18
36 tháng
(2022-03-22) 		-7.72 -30.03% 33,544,900 -982,076 -75.0
9.52
35.32
18
60 tháng
(2020-04-01) 		10.08 127.20% 48,594,070 104,744 -46.3
7.13
35.32
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2024
17.60
 15,800 17.70 17.70 17.55 0 0 0
08/10/2024
17.65
 12,200 17.70 17.70 17.45 0 0 0
07/10/2024
17.60
 25,800 17.60 18 17.45 0 0 0
04/10/2024
17.60
 1,900 17.60 17.65 17.60 0 0 0
03/10/2024
17.65
 11,000 17.70 17.75 17.55 0 0 0
02/10/2024
17.65
 13,700 17.55 17.65 17.55 0 0 0
01/10/2024
17.60
 55,900 17.45 17.80 17.45 0 0 0
30/09/2024
17.50
 41,700 17.35 17.50 17.35 0 0 0
27/09/2024
17.35
 36,900 17.50 17.50 17.35 0 0 0
26/09/2024
17.50
 25,400 17.45 17.50 17.30 0 0 0
25/09/2024
17.55
 25,100 17.45 17.60 17.25 0 0 0
24/09/2024
17.40
 7,300 17.40 17.55 17.40 0 0 0
23/09/2024
17.35
 30,600 17.40 17.40 17.15 0 0 0
20/09/2024
17.35
 34,900 17.45 17.45 17.30 0 0 0
19/09/2024
17.35
 3,600 17.40 17.55 17.30 0 0 0
18/09/2024
17.35
 10,800 17.35 17.40 17.25 0 0 0
17/09/2024
17.25
 47,000 17.10 17.25 17.05 0 0 0
16/09/2024
17.10
 44,500 17.30 17.30 17.10 0 0 0
13/09/2024
17.30
 7,500 17.50 17.50 17.30 0 0 0
12/09/2024
17.50
 26,800 17.40 17.55 17.40 0 0 0
11/09/2024
17.40
 49,700 17.45 17.45 17.10 0 0 0
10/09/2024
17.45
 21,200 17.50 17.55 17.45 0 0 0
09/09/2024
17.50
 15,100 17.70 17.70 17.45 0 0 0
06/09/2024
17.55
 16,900 17.55 17.70 17.55 0 0 0
05/09/2024
17.70
 27,200 17.60 17.70 17.55 0 0 0
04/09/2024
17.70
 22,200 17.80 17.80 17.60 0 0 0
30/08/2024
17.80
 6,300 17.95 17.95 17.70 0 0 0
29/08/2024
17.75
 9,300 17.65 17.75 17.60 0 0 0
28/08/2024
17.70
 11,000 17.60 17.80 17.60 0 0 0
27/08/2024
17.75
 18,500 17.80 17.80 17.70 0 0 0
26/08/2024
17.80
 7,800 18 18 17.80 0 0 0
23/08/2024
18
 17,200 17.95 18 17.70 0 0 0
22/08/2024
17.95
 34,300 17.90 18 17.80 0 0 0
21/08/2024
17.90
 19,600 17.90 17.90 17.70 0 0 0
20/08/2024
17.80
 32,800 17.80 18 17.75 0 0 0
19/08/2024
17.80
 19,500 17.80 17.90 17.70 0 0 0
16/08/2024
17.80
 50,700 17.50 18.50 17.50 0 0 0
15/08/2024
17.55
 13,900 17.45 17.55 17.45 0 0 0
14/08/2024
17.45
 5,100 17.50 17.50 17.35 0 0 0
13/08/2024
17.50
 9,600 17.75 17.80 17.45 0 0 0
12/08/2024
17.70
 18,500 17.45 18 17.40 0 0 0
09/08/2024
17.45
 23,100 17.45 17.55 17.40 0 0 0
08/08/2024
17.40
 11,400 17.40 17.45 17.40 0 0 0
07/08/2024
17.40
 15,700 17.30 17.40 17.15 0 0 0
06/08/2024
17.30
 45,800 16.90 17.50 16.90 0 0 0
05/08/2024
17.15
 53,200 17.60 17.65 16.80 0 0 0
02/08/2024
17.65
 57,500 17.85 17.85 17.65 0 0 0
01/08/2024
17.90
 31,800 18.15 18.15 17.75 0 0 0
31/07/2024
18.10
 29,900 18 18.10 17.95 0 0 0
30/07/2024
18
 46,700 18 18.20 17.95 0 0 0
29/07/2024
18.10
 51,600 18 18.10 17.90 0 0 0
26/07/2024
18.10
 36,300 18.15 18.15 17.90 0 0 0
25/07/2024
18.10
 44,300 18.10 18.10 17.65 0 0 0
24/07/2024
18.10
 69,700 18.20 18.20 17.90 0 0 0
23/07/2024
18.30
 29,800 18.40 18.50 18.30 0 0 0
22/07/2024
18.45
 102,500 18.65 18.75 17.80 0 0 0
19/07/2024
18.60
 52,600 19 19 18.55 0 0 0
18/07/2024
19
 18,700 19 19.20 18.95 0 0 0
17/07/2024
19
 248,800 19.20 19.80 18.70 0 0 0
16/07/2024
19.20
 44,300 19.30 19.30 18.75 0 0 0
15/07/2024
19
 17,400 19 19.45 18.85 0 0 0
12/07/2024
19
 63,400 19.35 19.35 18.90 0 0 0
11/07/2024
19.35
 192,600 19 20 18.90 0 0 0
10/07/2024
18.90
 94,300 18.45 18.90 18.35 0 0 0
09/07/2024
18.45
 35,800 18.55 18.60 18.45 0 0 0
08/07/2024
18.45
 46,900 18.50 18.50 18.30 0 0 0
05/07/2024
18.50
 30,700 18.45 18.55 18.35 0 0 0
04/07/2024
18.45
 31,100 18.50 18.55 18.35 0 0 0
03/07/2024
18.35
 11,700 18.30 18.35 18.30 0 0 0
02/07/2024
18.30
 23,500 18.30 18.40 18.30 0 0 0
01/07/2024
18.30
 31,600 18.25 18.30 18.15 0 0 0
28/06/2024
18.30
 36,200 18.45 18.55 18.30 0 0 0
27/06/2024
18.60
 86,900 18.45 19.30 18.40 0 0 0
26/06/2024
18.40
 26,400 18.30 18.55 18.30 0 0 0
25/06/2024
18.40
 21,900 18.50 18.55 18.25 0 0 0
24/06/2024
18.50
 74,900 18.50 18.50 18.30 0 0 0
21/06/2024
18.50
 45,900 18.40 18.50 18.35 0 0 0
20/06/2024
18.40
 41,300 18.35 18.50 18.25 0 0 0
19/06/2024
18.35
 29,800 18.55 18.55 18.35 0 0 0
18/06/2024
18.50
 34,200 18.50 18.60 18.40 0 0 0
17/06/2024
18.35
 51,100 18.30 18.40 18.25 0 0 0
14/06/2024
18.30
 77,100 18.30 18.50 18.30 0 0 0
13/06/2024
18.30
 44,500 18.55 18.55 18.25 0 0 0
12/06/2024
18.30
 36,200 18.35 18.35 18.05 0 0 0
11/06/2024
18.35
 33,900 18.55 18.60 18.30 0 0 0
10/06/2024
18.55
 31,600 18.65 18.75 18.55 0 0 0
07/06/2024
18.65
 31,000 18.85 18.85 18.10 0 0 0
06/06/2024
18.70
 33,200 18.40 18.80 18.40 0 0 0
05/06/2024
18.40
 12,700 18.40 18.55 18.30 0 0 0
04/06/2024
18.50
 127,200 18.60 18.60 18.20 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
18.30
 76,700 18.40 18.60 18.30 0 0 0
31/05/2024
18.35
 97,100 18.40 18.59 18.16 0 0 0
30/05/2024
18.59
 46,000 18.50 18.79 18.20 0 0 0
29/05/2024
18.59
 108,900 18.98 19.08 18.35 0 0 0
28/05/2024
18.74
 17,700 18.93 18.98 18.64 0 0 0
27/05/2024
18.74
 20,900 18.98 18.98 18.54 0 0 0
24/05/2024
18.79
 49,000 18.98 18.98 18.40 0 0 0
23/05/2024
18.93
 27,800 19.18 19.18 18.79 0 0 0
22/05/2024
19.18
 274,400 18.64 19.47 18.50 0 0 0
21/05/2024
18.40
 48,200 18.50 18.50 18.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |