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)
18/10/2024
13.42
 29,400 13.38 13.42 13.34 0 0 0
17/10/2024
13.38
 28,000 13.38 13.38 13.34 0 0 0
16/10/2024
13.38
 2,300 13.34 13.38 13.34 0 0 0
15/10/2024
13.42
 17,900 13.46 13.46 13.31 0 0 0
14/10/2024
13.46
 1,600 13.54 13.54 13.46 0 0 0
11/10/2024
13.54
 21,600 13.42 13.54 13.42 0 0 0
10/10/2024
13.42
 33,900 13.46 13.46 13.42 0 0 0
09/10/2024
13.46
 15,800 13.54 13.54 13.42 0 0 0
08/10/2024
13.50
 12,200 13.54 13.54 13.34 0 0 0
07/10/2024
13.46
 25,800 13.46 13.76 13.34 0 0 0
04/10/2024
13.46
 1,900 13.46 13.50 13.46 0 0 0
03/10/2024
13.50
 11,000 13.54 13.57 13.42 0 0 0
02/10/2024
13.50
 13,700 13.42 13.50 13.42 0 0 0
01/10/2024
13.46
 55,900 13.34 13.61 13.34 0 0 0
30/09/2024
13.38
 41,700 13.27 13.38 13.27 0 0 0
27/09/2024
13.27
 36,900 13.38 13.38 13.27 0 0 0
26/09/2024
13.38
 25,400 13.34 13.38 13.23 0 0 0
25/09/2024
13.42
 25,100 13.34 13.46 13.19 0 0 0
24/09/2024
13.31
 7,300 13.31 13.42 13.31 0 0 0
23/09/2024
13.27
 30,600 13.31 13.31 13.11 0 0 0
20/09/2024
13.27
 34,900 13.34 13.34 13.23 0 0 0
19/09/2024
13.27
 3,600 13.31 13.42 13.23 0 0 0
18/09/2024
13.27
 10,800 13.27 13.31 13.19 0 0 0
17/09/2024
13.19
 47,000 13.08 13.19 13.04 0 0 0
16/09/2024
13.08
 44,500 13.23 13.23 13.08 0 0 0
13/09/2024
13.23
 7,500 13.38 13.38 13.23 0 0 0
12/09/2024
13.38
 26,800 13.31 13.42 13.31 0 0 0
11/09/2024
13.31
 49,700 13.34 13.34 13.08 0 0 0
10/09/2024
13.34
 21,200 13.38 13.42 13.34 0 0 0
09/09/2024
13.38
 15,100 13.54 13.54 13.34 0 0 0
06/09/2024
13.42
 16,900 13.42 13.54 13.42 0 0 0
05/09/2024
13.54
 27,200 13.46 13.54 13.42 0 0 0
04/09/2024
13.54
 22,200 13.61 13.61 13.46 0 0 0
03/09/2024
13.76
 39,800 13.84 14.07 13.61 0 0 0
02/09/2024
12.92
 7,400 12.89 12.92 12.77 0 0 0
30/08/2024
13.61
 6,300 13.73 13.73 13.54 0 0 0
29/08/2024
13.57
 9,300 13.50 13.57 13.46 0 0 0
28/08/2024
13.54
 11,000 13.46 13.61 13.46 0 0 0
27/08/2024
13.57
 18,500 13.61 13.61 13.54 0 0 0
26/08/2024
13.61
 7,800 13.76 13.76 13.61 0 0 0
23/08/2024
13.76
 17,200 13.73 13.76 13.54 0 0 0
22/08/2024
13.73
 34,300 13.69 13.76 13.61 0 0 0
21/08/2024
13.69
 19,600 13.69 13.69 13.54 0 0 0
20/08/2024
13.61
 32,800 13.61 13.76 13.57 0 0 0
19/08/2024
13.61
 19,500 13.61 13.69 13.54 0 0 0
16/08/2024
13.61
 50,700 13.38 14.15 13.38 0 0 0
15/08/2024
13.42
 13,900 13.34 13.42 13.34 0 0 0
14/08/2024
13.34
 5,100 13.38 13.38 13.27 0 0 0
13/08/2024
13.38
 9,600 13.57 13.61 13.34 0 0 0
12/08/2024
13.54
 18,500 13.34 13.76 13.31 0 0 0
09/08/2024
13.34
 23,100 13.34 13.42 13.31 0 0 0
08/08/2024
13.31
 11,400 13.31 13.34 13.31 0 0 0
07/08/2024
13.31
 15,700 13.23 13.31 13.11 0 0 0
06/08/2024
13.23
 45,800 12.92 13.38 12.92 0 0 0
05/08/2024
13.11
 53,200 13.46 13.50 12.85 0 0 0
02/08/2024
13.50
 57,500 13.65 13.65 13.50 0 0 0
01/08/2024
13.69
 31,800 13.88 13.88 13.57 0 0 0
31/07/2024
13.84
 29,900 13.76 13.84 13.73 0 0 0
30/07/2024
13.76
 46,700 13.76 13.92 13.73 0 0 0
29/07/2024
13.84
 51,600 13.76 13.84 13.69 0 0 0
26/07/2024
13.84
 36,300 13.88 13.88 13.69 0 0 0
25/07/2024
13.84
 44,300 13.84 13.84 13.50 0 0 0
24/07/2024
13.84
 69,700 13.92 13.92 13.69 0 0 0
23/07/2024
13.99
 29,800 14.07 14.15 13.99 0 0 0
22/07/2024
14.11
 102,500 14.26 14.34 13.61 0 0 0
19/07/2024
14.22
 52,600 14.53 14.53 14.19 0 0 0
18/07/2024
14.53
 18,700 14.53 14.68 14.49 0 0 0
17/07/2024
14.53
 248,800 14.68 15.14 14.30 0 0 0
16/07/2024
14.68
 44,300 14.76 14.76 14.34 0 0 0
15/07/2024
14.53
 17,400 14.53 14.87 14.41 0 0 0
12/07/2024
14.53
 63,400 14.80 14.80 14.45 0 0 0
11/07/2024
14.80
 192,600 14.53 15.29 14.45 0 0 0
10/07/2024
14.45
 94,300 14.11 14.45 14.03 0 0 0
09/07/2024
14.11
 35,800 14.19 14.22 14.11 0 0 0
08/07/2024
14.11
 46,900 14.15 14.15 13.99 0 0 0
05/07/2024
14.15
 30,700 14.11 14.19 14.03 0 0 0
04/07/2024
14.11
 31,100 14.15 14.19 14.03 0 0 0
03/07/2024
14.03
 11,700 13.99 14.03 13.99 0 0 0
02/07/2024
13.99
 23,500 13.99 14.07 13.99 0 0 0
01/07/2024
13.99
 31,600 13.96 13.99 13.88 0 0 0
28/06/2024
13.99
 36,200 14.11 14.19 13.99 0 0 0
27/06/2024
14.22
 86,900 14.11 14.76 14.07 0 0 0
26/06/2024
14.07
 26,400 13.99 14.19 13.99 0 0 0
25/06/2024
14.07
 21,900 14.15 14.19 13.96 0 0 0
24/06/2024
14.15
 74,900 14.15 14.15 13.99 0 0 0
21/06/2024
14.15
 45,900 14.07 14.15 14.03 0 0 0
20/06/2024
14.07
 41,300 14.03 14.15 13.96 0 0 0
19/06/2024
14.03
 29,800 14.19 14.19 14.03 0 0 0
18/06/2024
14.15
 34,200 14.15 14.22 14.07 0 0 0
17/06/2024
14.03
 51,100 13.99 14.07 13.96 0 0 0
14/06/2024
13.99
 77,100 13.99 14.15 13.99 0 0 0
13/06/2024
13.99
 44,500 14.19 14.19 13.96 0 0 0
12/06/2024
13.99
 36,200 14.03 14.03 13.80 0 0 0
11/06/2024
14.03
 33,900 14.19 14.22 13.99 0 0 0
10/06/2024
14.19
 31,600 14.26 14.34 14.19 0 0 0
07/06/2024
14.26
 31,000 14.41 14.41 13.84 0 0 0
06/06/2024
14.30
 33,200 14.07 14.38 14.07 0 0 0
05/06/2024
14.07
 12,700 14.07 14.19 13.99 0 0 0
04/06/2024
14.15
 127,200 14.22 14.22 13.92 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
03/06/2024
13.99
 76,700 14.07 14.22 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |