CTCP Xây lắp Thừa Thiên Huế (hub)

17.35
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
(2024-08-19) 		-0.45 -2.53% 465,200 0 0
17.10
18
17.35
2 tháng
(2024-07-22) 		-1.10 -5.96% 1,212,300 0 0
17.10
18.45
17.35
3 tháng
(2024-06-20) 		-1.05 -5.71% 2,489,200 0 0
17.10
19.35
17.35
6 tháng
(2024-03-22) 		-1.63 -8.60% 5,994,300 0 0
16.84
19.81
17.35
12 tháng
(2023-09-25) 		2.08 13.64% 12,340,400 -50,000 -0.9
14.39
19.96
17.35
24 tháng
(2022-09-29) 		-0.31 -1.76% 19,019,400 -217,976 -36.9
9.52
19.96
17.35
36 tháng
(2021-10-04) 		-0.64 -3.58% 37,347,900 -813,376 -69.2
9.52
35.32
17.35
60 tháng
(2019-10-15) 		8.21 89.80% 44,928,890 105,144 -46.3
7.13
35.32
17.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
15.08
 1,700 15.08 15.08 14.81 0 0 0
27/11/2023
15.08
 18,200 14.99 15.08 14.81 0 0 0
24/11/2023
14.99
 54,600 14.99 14.99 14.81 0 0 0
23/11/2023
14.99
 31,100 15.08 15.27 14.99 0 0 0
22/11/2023
15.08
 24,000 15.04 15.13 14.72 0 0 0
21/11/2023
15.04
 151,200 14.81 15.13 14.72 0 0 0
20/11/2023
14.81
 44,400 15.08 15.31 14.72 0 0 0
17/11/2023
15.08
 19,700 15.17 15.22 14.85 0 0 0
16/11/2023
15.17
 47,600 14.95 15.17 14.72 0 0 0
15/11/2023
14.95
 36,800 14.99 15.36 14.95 0 0 0
14/11/2023
14.99
 17,300 14.99 15.31 14.90 0 0 0
13/11/2023
14.99
 11,700 15.17 15.27 14.81 0 0 0
10/11/2023
15.17
 10,300 15.50 15.50 15.17 0 0 0
09/11/2023
15.50
 54,900 15.13 15.68 15.08 0 0 0
08/11/2023
15.13
 27,200 14.76 15.17 14.76 0 0 0
07/11/2023
14.76
 12,400 15.08 15.17 14.76 0 0 0
06/11/2023
15.08
 18,000 15.17 15.31 14.81 0 0 0
03/11/2023
15.17
 27,200 15.45 15.45 14.67 0 0 0
02/11/2023
15.45
 16,700 14.85 15.45 14.85 0 0 0
01/11/2023
14.85
 36,700 14.67 14.95 14.62 0 0 0
31/10/2023
14.67
 59,500 14.39 15.04 14.26 0 0 0
30/10/2023
14.39
 18,600 15.31 15.45 14.39 0 0 0
27/10/2023
15.31
 28,500 15.04 15.40 14.85 0 0 0
26/10/2023
15.04
 108,100 15.73 15.73 14.67 0 0 0
25/10/2023
15.73
 3,200 15.73 15.73 15.31 0 0 0
24/10/2023
15.73
 6,800 15.68 15.73 15.17 0 0 0
23/10/2023
15.68
 11,900 15.59 15.86 15.17 0 0 0
20/10/2023
15.59
 29,300 15.77 15.77 14.99 0 0 0
19/10/2023
15.77
 13,400 15.86 15.86 15.17 0 0 0
18/10/2023
15.86
 34,200 16.09 16.09 15.17 0 0 0
17/10/2023
16.09
 29,000 16.46 16.65 15.73 0 0 0
16/10/2023
16.46
 18,500 16.28 16.55 16.09 0 0 0
13/10/2023
16.28
 85,300 16.55 16.55 15.68 0 0 0
12/10/2023
16.55
 58,600 16.74 16.88 16.46 0 0 0
11/10/2023
16.74
 161,400 17.01 17.29 16.60 0 0 0
10/10/2023
17.01
 136,000 16.55 17.47 16.32 0 0 0
09/10/2023
16.55
 83,900 17.24 17.38 16.37 0 0 0
06/10/2023
17.24
 124,300 17.11 17.93 16.74 0 0 0
05/10/2023
17.11
 287,700 16.00 17.11 16.09 0 50,000 -0.9
04/10/2023
16.00
 63,000 15.91 16.28 15.63 0 0 0
03/10/2023
15.91
 208,000 15.08 16.09 14.81 0 0 0
02/10/2023
15.08
 9,400 15.63 15.63 14.76 0 0 0
29/09/2023
15.63
 11,300 15.17 15.63 14.81 0 0 0
28/09/2023
15.17
 18,700 15.45 15.45 14.76 0 0 0
27/09/2023
15.45
 20,600 15.63 15.63 14.72 0 0 0
26/09/2023
15.63
 20,400 15.27 15.63 14.99 0 0 0
25/09/2023
15.27
 34,500 15.73 15.73 15.27 0 0 0
22/09/2023
15.73
 41,200 15.82 15.82 15.50 0 0 0
21/09/2023
15.82
 12,900 16.09 16.09 15.82 0 0 0
20/09/2023
16.09
 11,300 16.00 16.09 15.68 0 0 0
19/09/2023
16.00
 16,700 16.00 16.00 15.63 0 0 0
18/09/2023
16.00
 46,900 16.00 16.09 15.63 0 0 0
15/09/2023
16.00
 14,700 16.09 16.19 16.00 0 0 0
14/09/2023
16.09
 39,800 16.37 16.37 16.09 0 0 0
13/09/2023
16.37
 47,100 16.37 16.51 16.37 0 0 0
12/09/2023
16.37
 38,300 16.23 16.37 16.19 0 0 0
11/09/2023
16.23
 38,200 16.37 16.42 16.19 0 2,000 -0.0
08/09/2023
16.37
 119,400 16.37 16.55 16.00 0 0 0
07/09/2023
16.37
 70,400 16.46 16.55 16.28 0 0 0
06/09/2023
16.46
 28,300 16.55 16.55 16.46 0 0 0
05/09/2023
16.55
 132,600 16.51 16.74 16.46 0 0 0
31/08/2023
16.51
 46,600 16.69 16.74 16.46 0 0 0
30/08/2023
16.69
 38,200 16.65 16.74 16.55 0 0 0
29/08/2023
16.65
 33,000 16.19 16.65 16.19 0 0 0
28/08/2023
16.19
 33,600 16.19 16.28 16.09 0 0 0
25/08/2023
16.19
 44,100 16.09 16.28 16.09 0 0 0
24/08/2023
16.09
 15,100 16.09 16.14 15.91 0 0 0
23/08/2023
16.09
 10,900 16.19 16.19 16.09 0 0 0
22/08/2023
16.19
 6,200 16.09 16.19 15.96 0 0 0
21/08/2023
16.09
 8,100 16.55 16.55 15.63 0 0 0
18/08/2023
16.55
 28,000 16.88 16.88 15.73 0 0 0
17/08/2023
16.88
 17,000 16.69 17.01 16.65 0 0 0
16/08/2023
16.69
 12,300 17.11 17.11 16.65 0 0 0
15/08/2023
17.11
 33,000 17.01 17.11 16.88 0 0 0
14/08/2023
17.01
 42,800 16.37 17.01 16.28 0 0 0
11/08/2023
16.37
 18,800 16.14 16.37 16.09 0 0 0
10/08/2023
16.14
 8,500 16.37 16.55 16.14 0 0 0
09/08/2023
16.37
 40,700 16.74 16.74 15.91 0 0 0
08/08/2023
16.74
 15,700 16.83 16.83 16.51 0 0 0
07/08/2023
16.83
 25,200 16.65 16.83 16.65 0 0 0
04/08/2023
16.65
 41,700 16.60 16.74 16.46 0 0 0
03/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
03/08/2023
16.60
 27,200 16.47 16.69 16.46 0 0 0
02/08/2023
16.47
 53,200 16.55 16.79 16.43 0 0 0
01/08/2023
16.55
 49,300 16.31 16.95 16.31 0 0 0
31/07/2023
16.31
 39,800 16.07 16.63 16.15 0 0 0
28/07/2023
16.07
 29,900 16.11 16.39 15.99 0 0 0
27/07/2023
16.11
 15,200 16.31 16.35 16.11 0 0 0
26/07/2023
16.31
 13,600 16.51 16.55 16.15 0 0 0
25/07/2023
16.51
 30,000 16.47 16.55 16.15 0 0 0
24/07/2023
16.47
 30,100 16.39 16.55 16.15 0 0 0
21/07/2023
16.39
 18,400 16.39 16.39 16.07 0 0 0
20/07/2023
16.39
 9,400 16.35 16.39 15.83 0 0 0
19/07/2023
16.35
 15,900 16.11 16.75 15.99 0 0 0
18/07/2023
16.11
 28,200 16.03 16.55 15.71 0 0 0
17/07/2023
16.03
 35,200 15.99 17.03 16.03 0 0 0
14/07/2023
15.99
 11,000 16.23 16.31 15.75 0 0 0
13/07/2023
16.23
 80,900 15.19 16.23 15.19 0 0 0
12/07/2023
15.19
 10,800 15.19 15.23 14.99 0 0 0
11/07/2023
15.19
 10,500 14.88 15.19 14.95 0 0 0
10/07/2023
14.88
 4,900 14.88 15.19 14.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |