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)
07/07/2021
15.99
 200 15.93 15.99 14.90 100 0 0.0
06/07/2021
15.93
 1,700 16.33 16.59 15.33 100 0 0.0
05/07/2021
16.33
 300 16.33 16.86 16.33 0 0 0
02/07/2021
16.33
 106,300 15.93 16.33 15.93 200 0 0.0
01/07/2021
15.93
 3,500 16.13 16.13 15.73 100 0 0.0
30/06/2021
16.13
 12,700 16.13 16.19 15.19 10,600 0 0.3
29/06/2021
16.13
 10,100 16.09 16.13 15.93 5,000 0 0.1
28/06/2021
16.09
 6,100 15.86 16.39 15.66 2,300 0 0.1
25/06/2021
15.86
 3,500 15.59 16.66 15.86 1,300 0 0.0
24/06/2021
15.59
 3,800 15.69 15.73 15.59 0 0 0
23/06/2021
15.69
 8,300 15.79 15.99 15.69 2,100 0 0.1
22/06/2021
15.79
 6,400 15.76 15.79 15.66 0 0 0
21/06/2021
15.76
 6,900 15.33 15.99 15.13 200 0 0.0
18/06/2021
15.33
 6,800 15.79 15.86 15.33 0 0 0
17/06/2021
15.79
 2,400 15.86 16.19 15.19 300 0 0.0
16/06/2021
15.86
 6,300 15.26 15.86 15.19 100 0 0.0
15/06/2021
15.26
 6,800 15.79 15.79 15.06 0 0 0
14/06/2021
15.79
 5,300 15.86 15.86 15.06 100 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2021
15.86
 8,600 14.90 15.89 15.33 3,100 0 0.1
10/06/2021
14.89
 12,700 14.93 14.93 14.68 0 0 0
09/06/2021
14.93
 10,200 15.05 15.05 14.86 0 0 0
08/06/2021
15.05
 14,600 15.11 15.14 14.93 0 0 0
07/06/2021
15.11
 3,700 14.99 15.55 14.86 100 0 0.0
04/06/2021
14.99
 1,500 14.99 15.05 14.99 0 0 0
03/06/2021
14.99
 31,000 14.99 15.30 14.99 100 0 0.0
02/06/2021
14.99
 4,300 14.36 15.11 14.36 100 0 0.0
01/06/2021
14.36
 6,800 14.99 15.58 14.05 100 0 0.0
31/05/2021
14.99
 21,100 15.27 15.27 14.49 400 0 0.0
28/05/2021
15.27
 13,900 14.86 15.49 14.86 1,000 0 0.0
27/05/2021
14.86
 4,100 15.05 15.30 14.86 100 0 0.0
26/05/2021
15.05
 14,500 15.24 15.24 14.99 100 0 0.0
25/05/2021
15.24
 25,500 15.61 15.61 14.99 600 0 0.0
24/05/2021
15.61
 6,500 16.24 16.24 15.11 300 0 0.0
21/05/2021
16.24
 2,400 15.27 16.24 15.36 2,400 0 0.1
20/05/2021
15.27
 3,200 15.36 15.36 14.99 0 0 0
19/05/2021
15.36
 8,100 15.18 15.61 14.99 3,000 0 0.1
18/05/2021
15.18
 2,800 14.68 15.30 14.74 1,400 0 0.0
17/05/2021
14.68
 2,100 15.24 15.55 14.68 300 0 0.0
14/05/2021
15.24
 3,900 15.43 15.61 14.86 600 0 0.0
13/05/2021
15.43
 2,100 14.86 15.61 14.86 300 0 0.0
12/05/2021
14.86
 15,900 15.55 15.55 14.86 0 0 0
11/05/2021
15.55
 6,500 15.58 16.14 15.30 200 0 0.0
10/05/2021
15.58
 5,300 15.68 15.86 15.30 200 0 0.0
07/05/2021
15.68
 10,800 15.68 15.68 14.68 100 0 0.0
06/05/2021
15.68
 26,300 15.24 16.05 14.99 1,000 0 0.0
05/05/2021
15.24
 1,600 15.61 15.61 15.18 100 0 0.0
04/05/2021
15.61
 6,800 16.11 16.11 15.11 400 0 0.0
29/04/2021
16.11
 15,000 15.68 16.74 15.11 11,600 0 0.3
28/04/2021
15.68
 10,100 14.89 15.93 14.89 2,400 0 0.1
27/04/2021
14.89
 40,000 13.93 14.89 13.93 0 100 -0.0
26/04/2021
13.93
 19,500 14.68 14.68 13.68 0 3,000 -0.1
23/04/2021
14.68
 24,500 14.99 14.99 14.55 0 0 0
22/04/2021
14.99
 9,000 15.30 15.30 14.93 0 0 0
20/04/2021
15.30
 400 15.39 15.39 15.30 0 0 0
19/04/2021
15.39
 2,900 14.99 15.43 14.99 100 0 0.0
16/04/2021
14.99
 21,100 15.61 15.61 14.68 300 0 0.0
15/04/2021
15.61
 5,400 15.61 15.61 15.61 0 0 0
14/04/2021
15.61
 5,100 15.61 16.11 15.61 100 0 0.0
13/04/2021
15.61
 8,300 15.86 15.86 15.61 0 0 0
12/04/2021
15.86
 17,800 15.80 16.24 15.61 100 0 0.0
09/04/2021
15.80
 28,400 15.61 15.83 15.61 100 0 0.0
08/04/2021
15.61
 28,700 15.74 15.74 14.99 100 0 0.0
07/04/2021
15.74
 15,500 15.61 16.24 15.43 100 0 0.0
06/04/2021
15.61
 23,900 15.74 15.93 15.49 100 0 0.0
05/04/2021
15.74
 10,500 16.24 16.24 15.43 0 0 0
02/04/2021
16.24
 10,900 16.24 16.24 16.24 0 0 0
01/04/2021
16.24
 6,400 16.74 16.74 16.24 100 0 0.0
31/03/2021
16.74
 7,900 16.99 16.99 15.93 4,700 0 0.1
30/03/2021
16.99
 17,400 16.05 16.99 16.05 10,400 0 0.3
29/03/2021
16.05
 5,300 16.18 16.18 16.05 0 0 0
26/03/2021
16.18
 19,700 16.52 16.52 16.18 0 0 0
25/03/2021
16.52
 6,800 16.36 16.55 16.49 0 0 0
24/03/2021
16.36
 4,100 16.55 16.55 16.36 0 0 0
23/03/2021
16.55
 20,600 16.77 16.77 16.55 0 0 0
22/03/2021
16.77
 2,800 16.77 16.77 16.77 0 0 0
19/03/2021
16.77
 13,900 16.80 16.80 16.67 0 0 0
18/03/2021
16.80
 9,100 16.86 16.86 16.55 200 0 0.0
17/03/2021
16.86
 8,000 16.99 16.99 16.74 0 0 0
16/03/2021
16.99
 13,500 17.17 17.17 16.99 0 0 0
15/03/2021
17.17
 91,800 16.86 17.17 16.86 4,300 0 0.1
12/03/2021
16.86
 53,100 16.80 16.86 16.49 100 0 0.0
11/03/2021
16.80
 15,300 16.86 16.86 16.55 0 0 0
10/03/2021
16.86
 16,000 16.80 16.86 16.61 100 0 0.0
09/03/2021
16.80
 24,400 17.08 17.08 16.55 0 0 0
08/03/2021
17.08
 43,000 16.67 17.83 16.27 36,500 0 1.0
05/03/2021
16.67
 13,800 16.52 17.42 16.55 3,700 0 0.1
04/03/2021
16.52
 3,300 16.55 17.11 16.36 100 0 0.0
03/03/2021
16.55
 8,000 16.74 16.86 16.55 200 0 0.0
02/03/2021
16.74
 19,300 17.11 17.11 16.55 0 0 0
01/03/2021
17.11
 1,200 16.86 17.42 16.80 1,100 0 0.0
26/02/2021
16.86
 2,700 16.99 16.99 15.93 100 0 0.0
25/02/2021
16.99
 1,500 16.86 17.49 16.86 200 0 0.0
24/02/2021
16.86
 3,000 17.21 17.21 16.86 0 0 0
23/02/2021
17.21
 11,100 17.55 17.55 17.17 0 0 0
22/02/2021
17.55
 39,300 17.55 17.58 17.49 0 0 0
19/02/2021
17.55
 32,200 17.61 17.74 17.17 100 0 0.0
18/02/2021
17.61
 24,200 17.21 17.71 17.17 100 0 0.0
17/02/2021
17.21
 17,500 17.71 17.80 17.21 1,800 0 0.0
09/02/2021
17.71
 16,500 17.39 17.80 17.17 6,100 0 0.2
08/02/2021
17.39
 11,700 17.42 17.42 16.27 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |