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)
20/05/2024
18.40
 40,800 18.84 18.84 18.30 0 0 0
17/05/2024
18.54
 89,300 18.35 18.79 18.35 0 0 0
16/05/2024
18.35
 84,100 18.35 18.50 18.06 0 0 0
15/05/2024
18.01
 83,800 17.52 18.11 17.43 0 0 0
14/05/2024
17.52
 13,400 17.52 17.77 17.52 0 0 0
13/05/2024
17.67
 22,300 17.67 17.67 17.38 0 0 0
10/05/2024
17.67
 35,000 17.72 17.72 17.47 0 0 0
09/05/2024
17.72
 11,800 17.81 17.81 17.62 0 0 0
08/05/2024
17.72
 6,200 17.57 17.72 17.57 0 0 0
07/05/2024
17.72
 5,700 17.86 17.86 17.67 0 0 0
06/05/2024
17.72
 43,200 17.18 17.81 17.18 0 0 0
03/05/2024
17.52
 30,800 17.62 17.62 17.13 0 0 0
02/05/2024
17.62
 42,300 17.33 17.67 17.33 0 0 0
26/04/2024
17.47
 38,300 17.43 17.72 17.33 0 0 0
25/04/2024
17.77
 10,100 17.52 17.77 17.38 0 0 0
24/04/2024
17.72
 48,900 17.08 17.72 16.94 0 0 0
23/04/2024
16.94
 22,900 17.04 17.47 16.84 0 0 0
22/04/2024
17.43
 19,800 16.84 17.47 16.84 0 0 0
19/04/2024
16.84
 55,100 17.52 17.81 16.84 0 0 0
17/04/2024
17.81
 90,800 17.72 18.06 17.72 0 0 0
16/04/2024
17.91
 40,100 18.06 18.06 17.04 0 0 0
15/04/2024
17.47
 89,700 18.54 18.89 17.47 0 0 0
12/04/2024
18.79
 21,000 18.79 18.79 18.69 0 0 0
11/04/2024
18.98
 177,700 18.50 19.03 18.50 0 0 0
10/04/2024
18.54
 15,400 18.84 18.98 18.50 0 0 0
09/04/2024
18.84
 125,500 18.79 19.18 18.30 0 0 0
08/04/2024
19.08
 56,400 19.18 19.27 18.79 0 0 0
05/04/2024
19.08
 30,900 19.03 19.27 19.03 0 0 0
04/04/2024
19.27
 103,500 19.37 19.52 19.18 0 0 0
03/04/2024
19.52
 68,400 19.86 19.86 19.47 0 0 0
02/04/2024
19.81
 64,000 19.57 19.86 19.47 0 0 0
01/04/2024
19.76
 211,300 19.18 20.49 19.18 0 0 0
29/03/2024
19.37
 76,600 19.18 19.57 19.08 0 0 0
28/03/2024
19.18
 66,500 19.37 19.96 19.08 0 0 0
27/03/2024
19.27
 31,300 19.37 19.52 19.08 0 0 0
26/03/2024
19.37
 80,800 18.98 19.52 18.64 0 0 0
25/03/2024
18.89
 57,700 18.98 19.08 18.89 0 0 0
22/03/2024
18.98
 84,500 18.93 19.47 18.84 0 0 0
21/03/2024
18.89
 143,500 19.57 19.57 18.89 0 0 0
20/03/2024
19.37
 165,200 18.79 19.42 18.79 0 0 0
19/03/2024
18.79
 213,600 19.52 20.59 18.79 0 0 0
18/03/2024
19.52
 154,300 20.20 20.20 18.54 0 0 0
15/03/2024
19.81
 256,500 21.12 21.12 19.76 0 0 0
14/03/2024
19.96
 239,500 19.96 19.96 19.91 0 0 0
13/03/2024
18.69
 378,700 17.33 18.69 17.33 0 0 0
12/03/2024
17.47
 32,100 17.13 17.52 17.13 0 0 0
11/03/2024
17.52
 65,100 17.52 17.52 17.23 0 0 0
08/03/2024
17.52
 39,800 17.62 17.91 17.33 0 0 0
07/03/2024
17.67
 35,000 17.62 17.72 17.43 0 0 0
06/03/2024
17.52
 44,500 17.77 17.86 17.52 0 0 0
05/03/2024
17.77
 46,800 17.91 17.96 17.77 0 0 0
04/03/2024
17.96
 63,400 18.16 18.40 17.91 0 0 0
01/03/2024
18.16
 116,100 17.72 18.20 17.72 0 0 0
29/02/2024
17.72
 29,300 18.11 18.16 17.72 0 0 0
28/02/2024
17.96
 67,500 17.62 18.50 17.62 0 0 0
27/02/2024
17.52
 172,800 16.89 17.67 16.89 0 0 0
26/02/2024
16.99
 100,300 16.55 16.99 16.55 0 0 0
23/02/2024
16.60
 50,800 16.60 16.74 16.60 0 0 0
22/02/2024
16.74
 10,600 16.60 16.79 16.60 0 0 0
21/02/2024
16.79
 31,600 16.99 17.04 16.65 0 0 0
20/02/2024
16.70
 27,200 16.65 16.79 16.60 0 0 0
19/02/2024
16.65
 49,500 16.84 16.94 16.65 0 0 0
16/02/2024
16.94
 48,900 16.26 16.94 16.16 0 0 0
15/02/2024
16.21
 33,700 16.45 16.45 16.06 0 0 0
07/02/2024
16.45
 7,400 16.40 16.45 16.26 0 0 0
06/02/2024
16.45
 14,600 16.35 16.45 16.31 0 0 0
05/02/2024
16.31
 27,000 16.45 16.50 16.31 0 0 0
02/02/2024
16.31
 35,400 16.55 16.55 16.31 0 0 0
01/02/2024
16.74
 21,400 16.55 16.79 16.35 0 0 0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2024
16.79
 22,400 16.65 16.99 16.55 0 0 0
30/01/2024
16.65
 32,400 16.37 16.78 16.32 0 0 0
29/01/2024
16.51
 48,900 16.09 16.51 16.09 0 0 0
26/01/2024
16.09
 15,800 16.09 16.23 16.09 0 0 0
25/01/2024
16.19
 19,900 16.23 16.28 16.09 0 0 0
24/01/2024
16.09
 22,500 16.00 16.37 16.00 0 0 0
23/01/2024
16.14
 31,700 16.09 16.37 16.09 0 0 0
22/01/2024
16.09
 46,600 16.19 16.19 15.96 0 0 0
19/01/2024
16.14
 75,800 15.73 16.28 15.73 0 0 0
18/01/2024
15.73
 3,900 15.68 15.82 15.68 0 0 0
17/01/2024
15.82
 56,700 15.54 16.00 15.54 0 0 0
16/01/2024
15.63
 9,000 15.59 15.63 15.54 0 0 0
15/01/2024
15.59
 9,400 15.45 15.63 15.45 0 0 0
12/01/2024
15.59
 27,900 15.36 15.63 15.36 0 0 0
11/01/2024
15.36
 24,700 15.63 15.63 15.31 0 0 0
10/01/2024
15.50
 61,900 15.54 15.63 15.45 0 0 0
09/01/2024
15.54
 23,600 15.68 15.68 15.50 0 0 0
08/01/2024
15.68
 16,000 15.73 15.73 15.54 0 0 0
05/01/2024
15.82
 42,000 15.63 15.82 15.63 0 0 0
04/01/2024
15.73
 21,000 15.54 15.77 15.54 0 0 0
03/01/2024
15.63
 53,200 15.54 15.73 15.54 0 0 0
02/01/2024
15.63
 29,100 15.63 15.68 15.54 0 0 0
29/12/2023
15.63
 14,800 15.36 15.63 15.31 0 0 0
28/12/2023
15.36
 46,200 15.31 15.36 15.27 0 0 0
27/12/2023
15.31
 20,000 15.36 16.05 15.27 0 0 0
26/12/2023
15.36
 23,200 15.45 15.50 15.36 0 0 0
25/12/2023
15.45
 61,800 15.45 15.50 15.36 0 0 0
22/12/2023
15.45
 7,600 15.86 15.86 15.45 0 0 0
21/12/2023
15.86
 11,000 15.86 15.86 15.45 0 0 0
20/12/2023
15.86
 19,400 15.82 16.09 15.68 0 0 0
19/12/2023
15.82
 39,100 15.36 15.96 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |