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)
25/08/2023
12.38
 44,100 12.31 12.45 12.31 0 0 0
24/08/2023
12.31
 15,100 12.31 12.34 12.17 0 0 0
23/08/2023
12.31
 10,900 12.38 12.38 12.31 0 0 0
22/08/2023
12.38
 6,200 12.31 12.38 12.20 0 0 0
21/08/2023
12.31
 8,100 11.96 12.52 11.96 0 0 0
18/08/2023
12.66
 28,000 12.66 12.91 12.03 0 0 0
17/08/2023
12.91
 17,000 13.01 13.01 12.73 0 0 0
16/08/2023
12.76
 12,300 13.08 13.08 12.73 0 0 0
15/08/2023
13.08
 33,000 13.01 13.08 12.91 0 0 0
14/08/2023
13.01
 42,800 12.52 13.01 12.45 0 0 0
11/08/2023
12.52
 18,800 12.31 12.52 12.31 0 0 0
10/08/2023
12.34
 8,500 12.66 12.66 12.34 0 0 0
09/08/2023
12.52
 40,700 12.66 12.80 12.17 0 0 0
08/08/2023
12.80
 15,700 12.87 12.87 12.62 0 0 0
07/08/2023
12.87
 25,200 12.73 12.87 12.73 0 0 0
04/08/2023
12.73
 41,700 12.69 12.80 12.59 0 0 0
03/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
03/08/2023
12.69
 27,200 12.59 12.76 12.59 0 0 0
02/08/2023
12.60
 53,200 12.78 12.84 12.57 0 0 0
01/08/2023
12.66
 49,300 12.48 12.96 12.48 0 0 0
31/07/2023
12.48
 39,800 12.48 12.72 12.35 0 0 0
28/07/2023
12.29
 29,900 12.32 12.54 12.23 0 0 0
27/07/2023
12.32
 15,200 12.48 12.51 12.32 0 0 0
26/07/2023
12.48
 13,600 12.38 12.66 12.35 0 0 0
25/07/2023
12.63
 30,000 12.60 12.66 12.35 0 0 0
24/07/2023
12.60
 30,100 12.66 12.66 12.35 0 0 0
21/07/2023
12.54
 18,400 12.35 12.54 12.29 0 0 0
20/07/2023
12.54
 9,400 12.23 12.54 12.11 0 0 0
19/07/2023
12.23
 18,900 12.81 12.81 12.23 0 0 0
18/07/2023
12.32
 28,200 12.02 12.66 12.02 0 0 0
17/07/2023
12.26
 35,200 13.03 13.03 12.26 0 0 0
14/07/2023
13.09
 18,600 12.41 13.09 12.05 0 0 0
13/07/2023
12.41
 80,900 11.62 12.41 11.62 0 0 0
12/07/2023
11.62
 11,300 11.62 11.65 11.47 0 0 0
11/07/2023
11.62
 10,500 11.44 11.62 11.44 0 0 0
10/07/2023
11.37
 4,900 11.62 11.62 11.37 0 0 0
07/07/2023
11.37
 14,200 11.19 11.50 11.13 0 0 0
06/07/2023
11.25
 20,200 11.44 11.50 11.25 0 0 0
05/07/2023
11.44
 17,900 11.44 11.50 11.44 0 0 0
04/07/2023
11.37
 1,700 11.31 11.44 11.25 0 0 0
03/07/2023
11.31
 16,900 11.53 11.53 11.13 0 0 0
30/06/2023
11.01
 33,200 11.19 11.19 11.01 0 0 0
29/06/2023
11.31
 23,100 11.19 11.50 11.19 0 0 0
28/06/2023
11.31
 34,100 11.22 11.31 11.16 0 0 0
27/06/2023
11.19
 30,600 11.44 11.44 11.13 0 0 0
26/06/2023
11.37
 51,100 11.62 11.62 11.01 0 0 0
23/06/2023
11.37
 10,900 11.62 11.62 11.37 0 0 0
22/06/2023
11.50
 32,700 11.25 11.93 11.25 0 0 0
21/06/2023
11.25
 34,700 10.95 11.37 10.86 0 0 0
20/06/2023
10.86
 24,200 10.92 10.95 10.82 0 0 0
19/06/2023
10.98
 24,300 11.19 11.19 10.70 0 0 0
16/06/2023
11.07
 16,000 11.25 11.62 11.07 0 0 0
15/06/2023
11.31
 4,700 11.22 11.37 11.16 0 0 0
14/06/2023
11.37
 10,000 11.07 11.41 11.04 0 0 0
13/06/2023
11.25
 4,900 11.16 11.53 11.13 0 0 0
12/06/2023
11.13
 18,200 11.22 11.22 11.01 0 0 0
09/06/2023
11.25
 3,600 11.25 11.34 11.04 0 0 0
08/06/2023
11.25
 31,800 11.01 11.89 11.01 0 0 0
07/06/2023
11.13
 24,500 11.25 11.25 10.92 0 0 0
06/06/2023
11.28
 4,500 11.31 11.31 10.89 0 0 0
05/06/2023
11.31
 38,500 11.37 11.37 11.01 0 0 0
02/06/2023
11.37
 19,200 11.50 11.50 11.19 0 0 0
01/06/2023
11.50
 19,300 11.41 11.62 11.07 0 0 0
31/05/2023
11.41
 54,900 11.37 11.71 11.19 0 0 0
30/05/2023
11.13
 173,000 11.77 11.77 11.13 0 0 0
29/05/2023
11.71
 44,800 11.71 11.71 11.71 0 0 0
26/05/2023
10.95
 33,900 10.95 10.95 10.95 0 0 0
25/05/2023
10.24
 142,900 9.66 10.24 9.66 0 0 0
24/05/2023
9.60
 22,700 10.03 10.03 9.60 0 0 0
23/05/2023
9.60
 3,800 9.60 9.60 9.57 0 0 0
22/05/2023
9.54
 15,500 9.66 9.91 9.54 0 0 0
19/05/2023
9.69
 13,100 9.78 9.91 9.69 0 0 0
18/05/2023
9.78
 2,500 9.78 9.78 9.78 0 0 0
17/05/2023
9.78
 7,400 9.78 9.97 9.72 0 0 0
16/05/2023
9.78
 10,300 10.03 10.03 9.78 0 0 0
15/05/2023
10.06
 10,600 10.30 10.30 10.03 0 0 0
12/05/2023
10.21
 8,000 10.21 10.34 10.03 0 0 0
11/05/2023
10.21
 19,900 10.24 10.24 9.91 0 0 0
10/05/2023
9.88
 34,200 9.63 10.18 9.54 0 0 0
09/05/2023
9.60
 100 9.60 9.60 9.60 0 0 0
08/05/2023
9.60
 11,100 9.36 9.78 9.36 0 0 0
05/05/2023
9.42
 5,400 9.36 9.42 9.36 0 0 0
04/05/2023
9.36
 21,800 9.42 9.54 9.33 0 0 0
03/05/2023
8.96
 15,500 8.99 8.99 8.93 0 0 -0.6
02/05/2023
9.39
 18,600 9.54 9.54 9.30 0 0 -0.6
01/05/2023
9.17
 17,300 8.99 9.23 8.99 0 0 -0.8
28/04/2023
9.36
 13,500 9.36 9.36 9.30 0 0 0
27/04/2023
9.30
 7,200 9.20 9.30 9.20 0 0 0
26/04/2023
9.30
 3,600 9.17 9.30 9.11 0 0 0
25/04/2023
9.23
 13,600 9.36 9.36 9.23 0 0 0
24/04/2023
9.36
 20,000 9.30 9.39 9.27 0 0 0
21/04/2023
9.30
 6,800 9.30 9.30 9.27 0 0 0
20/04/2023
9.27
 3,300 9.39 9.39 9.27 0 0 0
19/04/2023
9.42
 5,700 9.30 9.42 9.30 0 0 0
18/04/2023
9.30
 15,200 9.27 9.33 9.27 0 0 0
17/04/2023
9.27
 26,700 9.27 9.30 9.27 0 0 0
14/04/2023
9.27
 16,700 9.42 9.42 9.23 0 0 0
13/04/2023
9.39
 15,100 9.30 9.51 9.23 0 0 0
12/04/2023
9.30
 50,400 9.20 9.63 9.17 0 0 0
11/04/2023
9.20
 28,200 9.27 9.39 9.17 0 0 0
10/04/2023
9.27
 22,700 9.27 9.48 9.27 0 0 0

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