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)
31/05/2024
14.03
 97,100 14.07 14.22 13.88 0 0 0
30/05/2024
14.22
 46,000 14.14 14.37 13.92 0 0 0
29/05/2024
14.22
 108,900 14.52 14.59 14.03 0 0 0
28/05/2024
14.33
 17,700 14.48 14.52 14.26 0 0 0
27/05/2024
14.33
 20,900 14.52 14.52 14.18 0 0 0
24/05/2024
14.37
 49,000 14.52 14.52 14.07 0 0 0
23/05/2024
14.48
 27,800 14.66 14.66 14.37 0 0 0
22/05/2024
14.66
 274,400 14.26 14.89 14.14 0 0 0
21/05/2024
14.07
 48,200 14.14 14.14 13.85 0 0 0
20/05/2024
14.07
 40,800 14.40 14.40 13.99 0 0 0
17/05/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
16/05/2024
14.03
 84,100 14.03 14.14 13.81 0 0 0
15/05/2024
13.77
 83,800 13.40 13.85 13.32 0 0 0
14/05/2024
13.40
 13,400 13.40 13.59 13.40 0 0 0
13/05/2024
13.51
 22,300 13.51 13.51 13.29 0 0 0
10/05/2024
13.51
 35,000 13.55 13.55 13.36 0 0 0
09/05/2024
13.55
 11,800 13.62 13.62 13.47 0 0 0
08/05/2024
13.55
 6,200 13.44 13.55 13.44 0 0 0
07/05/2024
13.55
 5,700 13.66 13.66 13.51 0 0 0
06/05/2024
13.55
 43,200 13.14 13.62 13.14 0 0 0
03/05/2024
13.40
 30,800 13.47 13.47 13.10 0 0 0
02/05/2024
13.47
 42,300 13.25 13.51 13.25 0 0 0
01/05/2024
12.80
 42,000 12.66 12.80 12.66 0 0 0
30/04/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
29/04/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
26/04/2024
13.36
 38,300 13.32 13.55 13.25 0 0 0
25/04/2024
13.59
 10,100 13.40 13.59 13.29 0 0 0
24/04/2024
13.55
 48,900 13.06 13.55 12.95 0 0 0
23/04/2024
12.95
 22,900 13.03 13.36 12.88 0 0 0
22/04/2024
13.32
 19,800 12.88 13.36 12.88 0 0 0
19/04/2024
12.88
 55,100 13.40 13.62 12.88 0 0 0
18/04/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
17/04/2024
13.62
 90,800 13.55 13.81 13.55 0 0 0
16/04/2024
13.70
 40,100 13.81 13.81 13.03 0 0 0
15/04/2024
13.36
 89,700 14.18 14.44 13.36 0 0 0
12/04/2024
14.37
 21,000 14.37 14.37 14.29 0 0 0
11/04/2024
14.52
 177,700 14.14 14.55 14.14 0 0 0
10/04/2024
14.18
 15,400 14.40 14.52 14.14 0 0 0
09/04/2024
14.40
 125,500 14.37 14.66 13.99 0 0 0
08/04/2024
14.59
 56,400 14.66 14.74 14.37 0 0 0
05/04/2024
14.59
 30,900 14.55 14.74 14.55 0 0 0
04/04/2024
14.74
 103,500 14.81 14.93 14.66 0 0 0
03/04/2024
14.93
 68,400 15.19 15.19 14.89 0 0 0
02/04/2024
15.15
 64,000 14.96 15.19 14.89 0 0 0
01/04/2024
15.11
 211,300 14.66 15.67 14.66 0 0 0
29/03/2024
14.81
 76,600 14.66 14.96 14.59 0 0 0
28/03/2024
14.66
 66,500 14.81 15.26 14.59 0 0 0
27/03/2024
14.74
 31,300 14.81 14.93 14.59 0 0 0
26/03/2024
14.81
 80,800 14.52 14.93 14.26 0 0 0
25/03/2024
14.44
 57,700 14.52 14.59 14.44 0 0 0
22/03/2024
14.52
 84,500 14.48 14.89 14.40 0 0 0
21/03/2024
14.44
 143,500 14.96 14.96 14.44 0 0 0
20/03/2024
14.81
 165,200 14.37 14.85 14.37 0 0 0
19/03/2024
14.37
 213,600 14.93 15.74 14.37 0 0 0
18/03/2024
14.93
 154,300 15.45 15.45 14.18 0 0 0
15/03/2024
15.15
 256,500 16.15 16.15 15.11 0 0 0
14/03/2024
15.26
 239,500 15.26 15.26 15.22 0 0 0
13/03/2024
14.29
 378,700 13.25 14.29 13.25 0 0 0
12/03/2024
13.36
 32,100 13.10 13.40 13.10 0 0 0
11/03/2024
13.40
 65,100 13.40 13.40 13.18 0 0 0
08/03/2024
13.40
 39,800 13.47 13.70 13.25 0 0 0
07/03/2024
13.51
 35,000 13.47 13.55 13.32 0 0 0
06/03/2024
13.40
 44,500 13.59 13.66 13.40 0 0 0
05/03/2024
13.59
 46,800 13.70 13.73 13.59 0 0 0
04/03/2024
13.73
 63,400 13.88 14.07 13.70 0 0 0
01/03/2024
13.88
 116,100 13.55 13.92 13.55 0 0 0
29/02/2024
13.55
 29,300 13.85 13.88 13.55 0 0 0
28/02/2024
13.73
 67,500 13.47 14.14 13.47 0 0 0
27/02/2024
13.40
 172,800 12.92 13.51 12.92 0 0 0
26/02/2024
12.99
 100,300 12.66 12.99 12.66 0 0 0
23/02/2024
12.69
 50,800 12.69 12.80 12.69 0 0 0
22/02/2024
12.80
 10,600 12.69 12.84 12.69 0 0 0
21/02/2024
12.84
 31,600 12.99 13.03 12.73 0 0 0
20/02/2024
12.77
 27,200 12.73 12.84 12.69 0 0 0
19/02/2024
12.73
 49,500 12.88 12.95 12.73 0 0 0
16/02/2024
12.95
 48,900 12.43 12.95 12.36 0 0 0
15/02/2024
12.39
 33,700 12.58 12.58 12.28 0 0 0
14/02/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
13/02/2024
8.34
 11,400 8.45 8.45 8.34 0 0 0
12/02/2024
13.92
 45,000 14.14 14.29 13.92 0 0 0
09/02/2024
13.25
 6,300 13.36 13.36 13.18 0 0 0
08/02/2024
13.14
 57,500 13.29 13.29 13.14 0 0 0
07/02/2024
12.58
 7,400 12.54 12.58 12.43 0 0 0
06/02/2024
12.58
 14,600 12.51 12.58 12.47 0 0 0
05/02/2024
12.47
 27,000 12.58 12.62 12.47 0 0 0
02/02/2024
12.47
 35,400 12.66 12.66 12.47 0 0 0
01/02/2024
12.80
 21,400 12.66 12.84 12.51 0 0 0
31/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2024
12.84
 22,400 12.73 12.99 12.66 0 0 0
30/01/2024
12.73
 32,400 12.52 12.83 12.48 0 0 0
29/01/2024
12.62
 48,900 12.31 12.62 12.31 0 0 0
26/01/2024
12.31
 15,800 12.31 12.41 12.31 0 0 0
25/01/2024
12.38
 19,900 12.41 12.45 12.31 0 0 0
24/01/2024
12.31
 22,500 12.24 12.52 12.24 0 0 0
23/01/2024
12.34
 31,700 12.31 12.52 12.31 0 0 0
22/01/2024
12.31
 46,600 12.38 12.38 12.20 0 0 0
19/01/2024
12.34
 75,800 12.03 12.45 12.03 0 0 0
18/01/2024
12.03
 3,900 11.99 12.10 11.99 0 0 0
17/01/2024
12.10
 56,700 11.89 12.24 11.89 0 0 0
16/01/2024
11.96
 9,000 11.92 11.96 11.89 0 0 0
15/01/2024
11.92
 9,400 11.82 11.96 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc