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)
25/07/2025
14.60
 52,100 14.55 14.69 14.51 0 0 0
24/07/2025
14.64
 17,400 14.69 14.69 14.60 0 0 0
23/07/2025
14.69
 55,100 14.95 14.95 14.51 1,000 0 0.0
22/07/2025
14.69
 164,400 14.64 14.69 14.33 0 0 0
21/07/2025
14.64
 81,600 14.95 14.99 14.64 0 0 0
18/07/2025
14.91
 86,800 14.64 14.95 14.64 0 0 0
17/07/2025
14.64
 116,000 14.47 14.64 14.47 3,900 0 0.1
16/07/2025
14.42
 29,100 14.38 14.42 14.33 0 0 0
15/07/2025
14.38
 110,000 14.25 14.42 14.20 0 0 0
14/07/2025
14.25
 162,000 14.03 14.29 13.81 0 0 0
11/07/2025
14.11
 29,900 13.98 14.16 13.89 0 0 0
10/07/2025
14.07
 26,800 14.16 14.25 13.98 0 2,800 -0.0
09/07/2025
14.25
 68,500 14.20 14.42 13.98 0 0 0
08/07/2025
14.20
 57,200 14.25 14.42 13.98 0 0 0
07/07/2025
14.16
 182,200 14.11 14.42 14.11 2,800 0 0.0
04/07/2025
14.07
 35,100 14.11 14.16 13.98 0 500 -0.0
03/07/2025
14.11
 42,400 14.16 14.16 13.98 0 0 0
02/07/2025
14.25
 38,100 14.42 14.42 14.07 0 0 0
01/07/2025
14.29
 46,400 14.03 14.33 14.03 500 0 0.0
30/06/2025
14.03
 101,500 14.16 14.20 14.03 0 2,100 -0.0
27/06/2025
14.07
 100,000 13.81 14.07 13.54 0 0 0
26/06/2025
13.89
 81,100 13.19 13.94 13.19 0 0 0
25/06/2025
13.15
 38,200 13.15 13.19 13.10 0 0 0
24/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
24/06/2025
13.10
 15,400 12.93 13.10 12.93 0 0 0
23/06/2025
12.85
 62,100 12.85 13.00 12.81 0 0 0
20/06/2025
12.85
 52,200 12.73 12.85 12.73 0 0 0
19/06/2025
12.73
 28,500 12.77 12.77 12.66 0 0 0
18/06/2025
12.77
 31,700 12.62 12.77 12.62 0 0 0
17/06/2025
12.69
 19,800 12.66 12.73 12.62 0 0 0
16/06/2025
12.66
 3,500 12.69 12.69 12.66 0 0 0
13/06/2025
12.66
 21,300 12.62 12.69 12.62 0 0 0
12/06/2025
12.77
 10,500 12.66 12.77 12.58 0 0 0
11/06/2025
12.66
 59,600 12.46 12.92 12.46 0 0 0
10/06/2025
12.54
 17,500 12.46 12.66 12.46 0 0 0
09/06/2025
12.54
 5,900 12.54 12.54 12.54 0 0 0
06/06/2025
12.62
 12,700 12.58 12.62 12.54 0 0 0
05/06/2025
12.66
 16,500 12.77 12.77 12.58 0 0 0
04/06/2025
12.62
 5,900 12.58 12.66 12.54 0 0 0
03/06/2025
12.58
 21,000 12.58 12.58 12.58 0 0 0
02/06/2025
12.58
 19,300 12.77 12.81 12.58 0 0 0
30/05/2025
12.77
 8,800 12.77 12.77 12.58 0 0 0
29/05/2025
12.85
 22,400 12.50 12.85 12.50 0 0 0
28/05/2025
12.50
 5,600 12.54 12.62 12.39 0 0 0
27/05/2025
12.43
 8,700 12.35 12.50 12.35 0 0 0
26/05/2025
12.35
 3,100 12.31 12.35 12.31 0 0 0
23/05/2025
12.31
 10,500 12.39 12.39 12.27 0 0 0
22/05/2025
12.39
 6,300 12.39 12.39 12.27 0 0 0
21/05/2025
12.31
 10,800 12.27 12.31 12.20 0 0 0
20/05/2025
12.35
 2,500 12.27 12.35 12.27 0 0 0
19/05/2025
12.35
 90,900 12.27 12.46 11.51 0 0 0
16/05/2025
12.35
 4,300 12.35 12.35 12.24 800 0 0.0
15/05/2025
12.35
 46,200 12.35 12.39 12.31 0 0 0
14/05/2025
12.39
 11,900 12.46 12.46 12.24 0 0 0
13/05/2025
12.39
 9,700 12.39 12.46 12.39 0 0 0
12/05/2025
12.39
 42,100 12.50 12.54 12.31 0 0 0
09/05/2025
12.50
 12,300 12.54 12.66 12.50 1,300 0 0.0
08/05/2025
12.54
 8,200 12.46 12.54 12.46 0 0 0
07/05/2025
12.50
 2,000 12.54 12.54 12.50 0 0 0
06/05/2025
12.54
 3,400 12.54 12.54 12.46 0 0 0
05/05/2025
12.54
 14,600 12.31 12.54 12.31 0 0 0
02/05/2025
13.42
 4,100 13.46 13.76 13.42 0 0 0
01/05/2025
13.99
 41,400 13.92 14.03 13.76 0 0 0
30/04/2025
8.56
 11,400 8.68 8.68 8.56 0 0 0
29/04/2025
12.54
 15,100 12.46 12.62 12.46 0 0 0
28/04/2025
12.62
 6,800 12.69 12.69 12.62 0 0 0
25/04/2025
12.69
 65,000 12.85 12.85 12.69 0 0 0
24/04/2025
12.77
 7,700 12.85 12.89 12.77 0 0 0
23/04/2025
12.81
 7,500 12.73 12.81 12.73 0 100 -0.0
22/04/2025
12.73
 25,300 12.62 12.73 12.43 0 0 0
21/04/2025
12.85
 58,900 12.77 12.85 12.54 0 0 0
18/04/2025
13.08
 6,600 12.92 13.08 12.85 100 0 0.0
17/04/2025
13.19
 12,100 12.77 13.46 12.77 0 0 0
16/04/2025
12.85
 41,600 12.89 12.92 12.85 0 0 0
15/04/2025
12.89
 28,500 12.92 13.00 12.77 0 1,200 -0.0
14/04/2025
13.04
 56,100 13.00 13.15 12.96 0 0 0
11/04/2025
12.85
 60,700 12.77 12.92 12.73 0 0 0
10/04/2025
12.66
 51,800 12.66 12.66 12.50 1,200 0 0.0
09/04/2025
11.85
 38,800 11.93 12.20 11.78 0 0 0
08/04/2025
11.89
 140,900 12.27 12.62 11.85 0 0 0
07/04/2025
12.24
 35,100 12.27 12.31 12.16 0 500 -0.0
04/04/2025
12.69
 44,700 12.69 12.69 12.39 0 0 0
03/04/2025
12.85
 110,100 13.42 13.46 12.73 0 0 0
02/04/2025
13.69
 22,900 13.76 13.84 13.69 0 0 0
01/04/2025
13.84
 10,200 13.69 13.88 13.69 0 0 0
31/03/2025
13.84
 39,700 13.76 13.84 13.19 0 0 0
28/03/2025
13.88
 19,000 13.92 13.96 13.80 0 0 0
27/03/2025
13.92
 13,500 13.92 13.92 13.92 0 0 0
26/03/2025
13.92
 44,800 13.88 13.99 13.76 0 0 0
25/03/2025
13.84
 23,700 13.73 13.99 13.69 0 0 0
24/03/2025
13.73
 32,900 13.73 13.73 13.69 0 0 0
21/03/2025
13.80
 12,500 13.76 13.80 13.76 0 0 0
20/03/2025
13.88
 28,300 13.80 13.88 13.69 0 0 0
19/03/2025
13.92
 56,800 13.92 13.92 13.84 0 0 0
18/03/2025
13.88
 12,600 13.92 14.07 13.76 0 0 0
17/03/2025
13.88
 32,600 13.88 13.88 13.76 0 0 0
14/03/2025
13.88
 108,000 13.76 13.88 13.73 0 0 0
13/03/2025
13.76
 21,800 13.76 13.80 13.73 0 0 0
12/03/2025
13.80
 9,700 13.80 13.84 13.76 0 0 0
11/03/2025
13.80
 42,600 13.73 13.80 13.73 0 0 0
10/03/2025
13.84
 97,200 13.92 14.07 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |