CTCP Xây lắp Thừa Thiên Huế (hub)

17.40
0.05
(0.29%)
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
(2024-08-20) 		-0.45 -2.53% 449,300 0 0
17.10
18
17.35
2 tháng
(2024-07-22) 		-1.10 -5.96% 1,215,900 0 0
17.10
18.45
17.35
3 tháng
(2024-06-21) 		-1.15 -6.22% 2,451,500 0 0
17.10
19.35
17.35
6 tháng
(2024-03-25) 		-1.54 -8.13% 5,913,400 0 0
16.84
19.81
17.35
12 tháng
(2023-09-25) 		2.08 13.64% 12,344,000 -50,000 -0.9
14.39
19.96
17.35
24 tháng
(2022-09-30) 		0.16 0.91% 19,008,500 -218,476 -36.9
9.52
19.96
17.35
36 tháng
(2021-10-05) 		-0.24 -1.39% 37,257,400 -813,476 -69.2
9.52
35.32
17.35
60 tháng
(2019-10-16) 		7.58 77.51% 44,907,540 105,144 -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)
19/09/2022
18.06
 39,500 19.09 19.19 17.99 0 0 0.1
16/09/2022
19.09
 7,000 19.33 19.33 18.69 0 0 0.1
15/09/2022
19.33
 18,500 18.76 19.76 18.66 0 0 0.1
14/09/2022
18.76
 37,600 18.93 18.93 18.46 0 0 0.1
13/09/2022
18.93
 17,800 18.89 19.06 18.69 0 0 0.1
12/09/2022
18.89
 15,300 19.19 19.33 18.89 1,000 0 0.1
09/09/2022
19.19
 63,400 19.49 19.49 18.66 5,000 0 0.1
08/09/2022
19.49
 97,800 19.99 20.99 18.73 26,000 0 0.8
07/09/2022
19.99
 275,200 19.79 21.16 19.99 69,000 0 2.1
06/09/2022
19.79
 155,100 18.53 19.79 19.19 0 0 -0.0
05/09/2022
18.53
 22,900 18.53 18.63 18.19 0 0 -0.0
31/08/2022
18.53
 10,100 18.53 18.59 18.06 0 0 -0.0
30/08/2022
18.53
 18,000 18.53 18.59 18.26 0 0 -0.0
29/08/2022
18.53
 14,000 18.66 18.76 18.06 0 0 -0.0
26/08/2022
18.66
 20,100 19.66 19.66 18.66 0 0 -0.0
25/08/2022
19.66
 55,300 18.79 19.66 18.33 0 0 -0.0
24/08/2022
18.79
 20,500 18.93 18.93 18.56 0 0 -0.0
23/08/2022
18.93
 15,300 18.73 18.93 18.03 0 0 -0.0
22/08/2022
18.73
 14,000 18.96 18.96 18.49 0 0 -0.0
19/08/2022
18.96
 23,600 18.96 19.19 18.66 0 700 -0.0
18/08/2022
18.96
 39,100 19.33 19.33 18.33 0 900 -0.0
17/08/2022
19.33
 49,100 18.79 19.66 18.33 0 0 -0.3
16/08/2022
18.79
 26,600 18.99 18.99 17.69 0 10,900 -0.3
15/08/2022
18.99
 25,300 18.99 19.13 18.73 0 400 -0.0
12/08/2022
18.99
 12,300 18.93 19.13 18.69 0 500 -0.0
11/08/2022
18.93
 54,000 18.99 20.16 18.69 0 1,700 -0.0
10/08/2022
18.99
 23,300 19.06 19.19 18.79 0 1,000 -0.0
09/08/2022
19.06
 91,900 19.03 19.26 18.66 0 800 -0.0
08/08/2022
19.03
 26,800 19.63 19.66 18.66 0 700 -0.0
05/08/2022
19.63
 14,800 19.56 19.93 19.33 100 700 -0.0
04/08/2022
19.56
 54,800 19.86 20.26 19.33 0 1,200 -0.0
03/08/2022
19.86
 51,200 19.93 19.93 19.26 0 900 -0.0
02/08/2022
19.93
 46,400 18.99 20.26 18.36 0 900 -0.0
01/08/2022
18.99
 28,900 18.56 18.99 17.86 0 5,600 -0.2
29/07/2022
18.56
 155,700 17.36 18.56 17.66 8,100 16,000 -0.2
28/07/2022
17.36
 116,100 16.23 17.36 16.33 40,000 200 1.0
27/07/2022
16.23
 28,700 16.13 16.23 15.73 200 500 -0.0
26/07/2022
16.13
 73,400 15.79 16.23 15.66 50,300 600 1.2
25/07/2022
15.79
 5,900 16.23 16.49 15.66 100 300 -0.0
22/07/2022
16.23
 43,300 16.29 16.29 15.99 1,200 8,900 -0.0
21/07/2022
16.29
 83,300 15.83 16.86 15.96 20,000 500 0.5
20/07/2022
15.83
 49,300 15.96 16.53 15.83 0 13,100 -0.3
19/07/2022
15.96
 21,400 16.06 16.06 15.46 0 100 -0.0
18/07/2022
16.06
 16,400 15.96 16.39 15.73 200 200 0
15/07/2022
15.96
 28,200 15.69 15.96 15.19 0 700 -0.0
14/07/2022
15.69
 13,300 15.93 15.93 15.33 0 500 -0.0
13/07/2022
15.93
 6,200 15.79 16.53 15.59 0 600 -0.0
12/07/2022
15.79
 58,700 14.76 15.79 14.03 0 700 -0.0
11/07/2022
14.76
 33,200 14.76 14.86 14.66 0 400 -0.0
08/07/2022
14.76
 35,900 14.66 14.96 14.63 600 1,400 -0.0
07/07/2022
14.66
 25,700 14.73 15.26 14.00 300 800 -0.0
06/07/2022
14.73
 19,900 15.66 15.66 14.73 100 300 -0.0
05/07/2022
15.66
 6,300 15.93 15.93 15.39 0 600 -0.0
04/07/2022
15.93
 8,000 15.73 15.99 15.56 100 800 -0.0
01/07/2022
15.73
 46,600 16.26 16.33 15.19 3,400 1,100 0.1
30/06/2022
16.26
 33,400 15.99 16.53 15.63 14,500 900 0.3
29/06/2022
15.99
 17,900 16.73 16.73 15.99 400 6,300 -0.1
28/06/2022
16.73
 31,500 16.46 16.73 15.99 10,900 0 0.3
27/06/2022
16.46
 11,400 16.13 16.66 15.69 700 200 0.0
24/06/2022
16.13
 29,700 15.99 16.56 15.99 2,300 7,800 -0.1
23/06/2022
15.99
 58,900 15.93 15.99 15.26 1,200 8,900 -0.2
22/06/2022
15.93
 20,200 15.56 15.99 14.80 100 500 -0.0
21/06/2022
15.56
 46,200 15.56 15.93 14.76 2,300 700 0.0
20/06/2022
15.56
 24,000 16.06 16.06 15.03 500 1,700 -0.0
17/06/2022
16.06
 86,800 16.89 16.89 15.73 400 900 -0.0
16/06/2022
16.89
 14,100 16.69 17.33 16.43 700 1,400 -0.0
15/06/2022
16.69
 36,700 16.86 17.73 15.96 7,100 2,200 0.1
14/06/2022
16.86
 22,700 17.23 17.26 16.33 300 1,100 -0.0
13/06/2022
17.23
 41,300 18.23 18.23 16.99 700 1,900 -0.0
10/06/2022
18.23
 33,200 18.06 18.33 17.66 1,100 1,100 0
09/06/2022
18.06
 27,900 17.46 18.33 17.49 3,500 100 0.1
08/06/2022
17.46
 86,800 16.33 17.46 16.33 3,300 100 0.1
07/06/2022
16.33
 67,800 16.39 16.66 15.86 0 0 0
06/06/2022
16.39
 91,200 16.59 17.26 16.19 500 1,400 -0.0
03/06/2022
16.59
 60,600 17.16 17.19 16.33 900 1,300 -0.0
02/06/2022
17.16
 77,800 17.86 18.59 16.79 0 7,600 -0.2
01/06/2022
17.86
 31,200 18.53 18.63 17.83 0 3,100 -0.1
31/05/2022
18.53
 48,300 18.53 18.93 18.29 800 100 0.0
30/05/2022
18.53
 32,000 18.26 18.53 17.39 3,200 0 0.1
27/05/2022
18.26
 69,100 18.29 18.33 17.99 2,200 100 0.1
26/05/2022
18.29
 37,300 18.43 18.63 18.19 900 1,500 -0.0
25/05/2022
18.43
 39,200 17.79 18.43 17.56 2,200 100 0.1
24/05/2022
17.79
 40,900 17.49 17.93 17.23 200 4,000 -0.1
23/05/2022
17.49
 67,300 18.69 18.76 17.39 600 300 0.0
20/05/2022
18.69
 96,900 17.49 18.69 17.53 200 1,800 -0.0
19/05/2022
17.49
 45,300 17.49 17.59 17.26 1,600 200 0.0
18/05/2022
17.49
 86,800 17.26 18.19 17.26 4,100 0 0.1
17/05/2022
17.26
 103,100 16.89 17.66 15.79 8,000 0 0.2
16/05/2022
16.89
 105,900 18.16 19.13 16.89 3,100 1,500 0.0
13/05/2022
18.16
 95,100 19.49 19.49 18.16 600 500 0.0
12/05/2022
19.49
 60,100 20.93 20.93 19.49 1,300 1,000 0.0
11/05/2022
20.93
 40,600 19.63 20.93 19.49 600 1,400 -0.0
10/05/2022
19.63
 146,600 21.09 21.09 19.63 20,600 0 0.6
09/05/2022
21.09
 37,200 22.66 22.66 21.09 0 1,900 -0.1
06/05/2022
22.66
 41,400 23.26 23.26 21.76 300 3,200 -0.1
05/05/2022
23.26
 33,100 23.26 23.26 21.73 900 1,900 -0.0
04/05/2022
23.26
 52,900 23.46 23.73 23.26 200 4,300 -0.1
29/04/2022
23.46
 77,500 23.73 23.93 22.86 3,200 800 0.1
28/04/2022
23.73
 48,100 24.39 24.53 22.79 200 2,400 -0.1
27/04/2022
24.39
 36,000 23.33 24.49 23.33 1,100 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |