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
(2024-08-20) 		-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)
26/04/2022
23.33
 148,900 22.96 23.33 21.36 600 51,200 -1.6
25/04/2022
22.96
 162,400 24.66 24.66 22.96 1,400 75,000 -2.5
22/04/2022
24.66
 120,700 25.46 25.99 23.99 33,000 69,600 -1.4
21/04/2022
25.46
 111,500 24.69 25.69 23.03 33,700 0 1.2
20/04/2022
24.69
 131,500 26.52 27.79 24.69 2,800 6,400 -0.1
19/04/2022
26.52
 142,300 26.99 27.66 26.19 4,400 500 0.2
18/04/2022
26.99
 193,800 28.19 28.19 26.22 1,800 2,100 -0.0
15/04/2022
28.19
 76,600 28.72 29.32 26.72 0 3,700 -0.2
14/04/2022
28.72
 107,300 29.92 29.92 28.09 0 0 0
13/04/2022
29.92
 57,700 29.99 30.22 28.66 0 0 0
12/04/2022
29.99
 66,700 30.06 31.39 28.66 0 2,200 -0.1
08/04/2022
30.06
 148,600 31.46 31.46 29.99 0 0 0
07/04/2022
31.46
 162,000 33.79 33.79 31.46 5,000 0 0.2
06/04/2022
33.79
 100,600 34.92 34.92 32.52 0 0 0
05/04/2022
34.92
 571,200 35.32 35.59 33.99 700 442,100 -22.6
04/04/2022
35.32
 152,200 35.25 35.99 34.32 2,600 1,600 0.1
01/04/2022
35.25
 772,000 35.05 35.25 32.62 113,600 534,500 -20.7
31/03/2022
35.05
 314,500 32.79 35.05 32.12 54,800 0 2.9
30/03/2022
32.79
 205,200 32.16 33.92 31.96 5,500 0 0.3
29/03/2022
32.16
 270,600 30.06 32.16 30.79 58,300 34,800 1.1
28/03/2022
30.06
 347,100 28.09 30.06 28.12 52,700 0 2.4
25/03/2022
28.09
 226,000 26.26 28.09 25.99 2,100 0 0.1
24/03/2022
26.26
 93,400 25.72 26.52 25.32 1,500 48,800 -1.7
23/03/2022
25.72
 419,000 25.72 26.99 25.72 5,000 26,600 -0.9
22/03/2022
25.72
 390,900 24.06 25.72 24.26 34,900 60,000 -1.0
21/03/2022
24.06
 251,400 24.79 24.79 23.19 100 0 0.0
18/03/2022
24.79
 91,400 25.06 25.26 24.33 1,600 16,900 -0.6
17/03/2022
25.06
 188,000 24.99 25.66 24.06 3,700 0 0.1
16/03/2022
24.99
 589,600 24.03 25.69 24.66 0 0 0
15/03/2022
24.03
 68,200 22.46 24.03 24.03 0 4,200 -0.2
14/03/2022
22.46
 476,600 20.99 22.46 20.99 11,100 200,000 -6.4
11/03/2022
20.99
 30,400 20.99 20.99 20.89 0 0 0
10/03/2022
20.99
 20,400 20.99 20.99 20.93 0 0 0
09/03/2022
20.99
 5,600 21.09 21.09 20.79 0 0 0
08/03/2022
21.09
 24,600 21.09 21.33 20.93 3,200 0 0.1
07/03/2022
21.09
 12,600 21.09 21.09 20.76 800 0 0.0
04/03/2022
21.09
 4,300 20.99 21.09 20.99 300 0 0.0
03/03/2022
20.99
 12,700 20.99 21.13 20.79 0 0 0
02/03/2022
20.99
 23,500 20.99 21.33 20.93 300 0 0.0
01/03/2022
20.99
 29,800 21.66 21.66 20.93 0 100 -0.0
28/02/2022
21.66
 51,400 21.06 21.89 20.89 35,600 0 1.2
25/02/2022
21.06
 42,200 21.16 21.26 20.73 0 0 0
24/02/2022
21.16
 42,800 21.26 21.43 20.89 2,300 0 0.1
23/02/2022
21.26
 44,500 20.99 21.29 20.93 1,000 0 0.0
22/02/2022
20.99
 23,100 21.53 21.53 20.99 1,400 0 0.0
21/02/2022
21.53
 61,900 21.26 21.66 20.79 8,700 1,000 0.2
18/02/2022
21.26
 75,500 20.99 21.69 20.99 600 0 0.0
17/02/2022
20.99
 1,900 21.06 21.66 20.66 200 0 0.0
16/02/2022
21.06
 17,700 21.13 21.13 20.99 0 0 0
15/02/2022
21.13
 7,100 20.99 21.66 20.66 1,100 100 0.0
14/02/2022
20.99
 6,000 20.99 21.26 20.69 100 0 0.0
11/02/2022
20.99
 24,400 20.79 21.33 20.83 800 100 0.0
10/02/2022
20.79
 21,700 21.33 21.56 20.79 1,200 0 0.0
09/02/2022
21.33
 9,700 21.59 21.59 21.06 200 0 0.0
08/02/2022
21.59
 11,800 21.66 21.66 21.13 5,300 0 0.2
07/02/2022
21.66
 1,800 21.99 21.99 21.09 100 0 0.0
28/01/2022
21.99
 27,600 21.29 21.99 20.53 13,300 0 0.4
27/01/2022
21.29
 8,300 21.33 21.99 20.39 1,400 0 0.0
26/01/2022
21.33
 13,800 21.99 21.99 20.79 2,200 0 0
25/01/2022
21.99
 11,600 21.19 21.99 20.66 7,200 0 0.2
24/01/2022
21.19
 27,200 21.19 21.19 20.66 100 0 0.0
21/01/2022
21.19
 8,500 21.33 21.63 21.13 0 0 0
20/01/2022
21.33
 21,500 21.29 21.73 20.66 1,900 0 0.1
19/01/2022
21.29
 40,000 21.73 21.73 20.66 200 0 0.0
18/01/2022
21.73
 33,700 21.76 22.33 21.06 400 0 0.0
17/01/2022
21.76
 67,300 21.23 22.06 21.66 0 0 0
14/01/2022
21.23
 27,900 21.09 21.99 21.09 300 0 0.0
13/01/2022
21.09
 21,800 20.99 21.99 20.99 100 0 0.0
12/01/2022
20.99
 23,400 21.99 21.99 20.99 8,800 0 0.3
11/01/2022
21.99
 9,300 21.86 21.99 21.33 100 0 0.0
10/01/2022
21.86
 18,700 22.13 22.19 21.59 100 3,900 0
07/01/2022
22.13
 46,400 21.59 22.33 21.46 11,000 500 0.3
06/01/2022
21.59
 13,500 22.13 22.13 21.46 100 100 0
05/01/2022
22.13
 10,600 22.13 22.66 21.79 700 0 0.0
04/01/2022
22.13
 23,700 22.86 22.86 22.06 200 0 0.0
31/12/2021
22.86
 57,700 22.93 22.99 21.43 24,100 0 0.8
30/12/2021
22.93
 59,600 22.33 23.33 21.19 29,200 2,000 0.9
29/12/2021
22.33
 48,800 21.66 22.33 20.99 39,200 0 1.3
28/12/2021
21.66
 43,300 21.03 21.66 20.76 16,200 3,300 0.4
27/12/2021
21.03
 26,800 21.66 21.66 20.86 200 0 0.0
24/12/2021
21.66
 71,400 21.39 21.66 20.93 20,400 0 0.6
23/12/2021
21.39
 44,800 21.66 21.66 20.66 13,400 0 0.4
22/12/2021
21.66
 42,600 21.86 21.99 21.13 16,600 0 0.5
21/12/2021
21.86
 11,800 21.73 21.99 21.06 5,600 0 0.2
20/12/2021
21.73
 58,000 21.99 22.53 21.06 17,700 0 0.6
17/12/2021
21.99
 69,500 21.56 22.73 21.53 2,100 0 0.1
16/12/2021
21.56
 28,300 21.79 21.79 21.46 9,200 0 0.3
15/12/2021
21.79
 78,000 21.99 22.29 21.79 0 0 0
14/12/2021
21.99
 96,900 22.26 22.36 21.99 1,000 0 0.0
13/12/2021
22.26
 81,300 22.13 22.29 21.66 5,200 0 0.2
10/12/2021
22.13
 33,100 22.06 22.29 21.06 2,300 100 0.1
09/12/2021
22.06
 45,400 20.86 22.13 21.09 1,500 0 0.0
08/12/2021
20.86
 19,700 20.59 20.93 20.56 400 0 0.0
07/12/2021
20.59
 40,300 20.46 21.73 19.66 6,500 1,000 0.2
06/12/2021
20.46
 31,300 21.93 22.33 20.43 7,500 0 0.2
03/12/2021
21.93
 46,300 22.59 22.59 21.33 0 0 0
02/12/2021
22.59
 61,700 22.86 22.86 22.26 0 200 -0.0
01/12/2021
22.86
 43,500 23.26 23.26 22.46 0 0 0
30/11/2021
23.26
 159,800 22.63 24.19 21.53 65,500 1,300 2.2
29/11/2021
22.63
 65,300 22.46 22.63 21.89 20,000 600 0.6

Chính sách bảo mật | Điều khoản sử dụng |