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)
05/02/2021
17.42
 29,800 17.42 17.42 16.86 400 0 0.0
04/02/2021
17.42
 34,700 17.42 17.42 17.39 500 0 0.0
03/02/2021
17.42
 36,900 17.17 17.49 16.18 200 0 0.0
02/02/2021
17.17
 13,000 16.52 17.17 15.55 1,500 0 0.0
01/02/2021
16.52
 40,700 16.52 16.86 15.39 7,100 0 0.2
29/01/2021
16.52
 13,100 15.93 16.74 14.83 2,600 0 0.1
28/01/2021
15.93
 46,600 17.11 17.11 15.93 29,800 3,700 0.7
27/01/2021
17.11
 63,100 17.14 17.14 16.74 0 900 -0.0
26/01/2021
17.14
 18,500 17.17 17.17 16.02 300 1,700 -0.0
25/01/2021
17.17
 500 17.17 17.17 16.86 200 0 0.0
22/01/2021
17.17
 105,200 17.17 18.11 16.02 70,000 1,800 1.8
21/01/2021
17.17
 11,700 17.80 17.80 16.86 1,800 0 0.0
20/01/2021
17.80
 13,400 18.11 18.11 16.86 11,700 100 0.3
19/01/2021
18.11
 97,200 18.67 18.67 17.49 24,700 500 0.7
18/01/2021
18.67
 81,600 17.92 19.05 17.42 49,700 600 1.4
15/01/2021
17.92
 46,400 17.61 18.11 17.49 19,700 1,000 0.5
14/01/2021
17.61
 112,000 16.61 17.77 16.49 23,500 0 0.7
13/01/2021
16.61
 234,900 16.24 16.86 15.61 154,400 0 4.0
12/01/2021
16.24
 30,000 16.43 16.43 15.55 19,600 9,900 0.3
11/01/2021
16.43
 60,200 15.68 16.55 14.61 50,500 0 1.3
08/01/2021
15.68
 32,600 14.83 15.86 13.80 10,800 1,000 0.2
07/01/2021
14.83
 113,600 13.86 14.83 13.68 97,900 0 2.3
06/01/2021
13.86
 28,500 13.74 14.11 13.49 12,500 0 0.3
05/01/2021
13.74
 64,000 13.93 13.99 13.43 54,300 10,500 1.0
04/01/2021
13.93
 16,400 13.43 14.24 12.62 8,300 1,000 0.2
31/12/2020
13.43
 22,240 13.02 13.43 12.80 13,470 1,000 0.3
30/12/2020
13.02
 5,970 13.24 13.24 12.62 10 4,000 -0.1
29/12/2020
13.24
 12,200 13.24 13.30 12.80 10,000 0 0.2
28/12/2020
13.24
 41,210 13.12 13.30 12.96 21,550 1,000 0.4
25/12/2020
13.12
 47,710 13.12 13.12 12.55 30,500 0 0.6
24/12/2020
13.12
 5,520 13.30 13.30 12.43 5,000 0 0.1
23/12/2020
13.30
 28,050 12.87 13.30 12.87 6,500 0 0.1
22/12/2020
12.87
 99,500 12.33 12.93 12.43 72,170 0 1.5
21/12/2020
12.33
 10,620 12.62 12.65 12.33 0 0 0
18/12/2020
12.62
 14,020 12.49 12.62 12.43 0 0 0
17/12/2020
12.49
 25,120 12.52 12.71 12.43 780 0 0.0
16/12/2020
12.52
 28,940 12.52 12.87 12.49 1,200 0 0.0
15/12/2020
12.52
 22,900 12.43 12.55 12.43 370 0 0.0
14/12/2020
12.43
 33,480 12.24 12.74 12.30 400 0 0.0
11/12/2020
12.24
 17,970 12.24 12.24 11.93 0 0 0
10/12/2020
12.24
 28,060 12.68 12.80 12.21 500 0 0.0
09/12/2020
12.68
 10,510 12.43 12.74 12.43 500 0 0.0
08/12/2020
12.43
 39,670 11.87 12.68 11.87 0 0 0
07/12/2020
11.87
 38,850 11.46 11.99 11.49 0 0 0
04/12/2020
11.46
 14,180 11.40 11.46 11.37 0 0 0
03/12/2020
11.40
 9,850 11.40 11.43 11.34 0 0 0
02/12/2020
11.40
 25,540 11.46 11.46 11.37 400 0 0.0
01/12/2020
11.46
 17,800 11.46 11.49 11.12 0 0 0
30/11/2020
11.46
 23,560 11.30 11.46 11.24 0 0 0
27/11/2020
11.30
 3,330 11.34 11.49 11.30 0 0 0
26/11/2020
11.34
 24,560 11.34 11.34 11.24 0 0 0
25/11/2020
11.34
 16,570 11.12 11.37 11.24 0 0 0
24/11/2020
11.12
 20,550 11.24 11.40 11.05 0 0 0
23/11/2020
11.24
 8,450 11.37 11.37 11.05 0 0 0
20/11/2020
11.37
 11,190 11.12 11.37 10.96 0 0 0
19/11/2020
11.12
 7,720 11.37 11.49 11.12 0 0 0
18/11/2020
11.37
 4,990 11.24 11.80 11.37 0 0 0
17/11/2020
11.24
 182,470 11.62 11.62 11.24 0 0 0
16/11/2020
11.62
 17,330 11.49 11.87 11.58 30 0 0.0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/11/2020
11.49
 21,360 11.39 11.68 11.30 40 0 0.0
12/11/2020
11.39
 82,210 12.02 12.02 11.39 500 0 0.0
11/11/2020
12.02
 5,920 11.86 12.12 11.25 0 800 -0.0
10/11/2020
11.86
 59,020 12.19 12.19 11.77 0 0 0
09/11/2020
12.19
 79,930 12.35 12.54 12.14 0 0 0
06/11/2020
12.35
 44,680 12.31 12.40 12.28 100 0 0.0
05/11/2020
12.31
 88,910 12.28 13.06 12.24 400 0 0.0
04/11/2020
12.28
 202,790 11.49 12.28 11.25 0 0 0
03/11/2020
11.49
 4,120 11.49 11.58 11.16 0 0 0
02/11/2020
11.49
 3,350 11.30 11.70 11.49 0 0 0
30/10/2020
11.30
 24,760 11.16 11.49 11.16 0 0 0
29/10/2020
11.16
 29,700 11.53 11.53 10.88 0 2,800 -0.1
28/10/2020
11.53
 9,780 12.14 12.19 11.49 400 0 0.0
27/10/2020
12.14
 85,240 11.63 12.14 11.30 0 0 0
26/10/2020
11.63
 34,390 11.06 11.84 11.34 400 0 0.0
23/10/2020
11.06
 1,830 11.02 11.16 11.06 0 0 0
22/10/2020
11.02
 5,110 11.11 11.11 10.78 0 0 0
21/10/2020
11.11
 2,920 10.95 11.11 10.95 0 0 0
20/10/2020
10.95
 2,970 11.30 11.30 10.92 0 0 0
19/10/2020
11.30
 1,180 11.18 11.32 11.02 0 0 0
16/10/2020
11.18
 15,600 11.25 11.25 11.06 0 0 0
15/10/2020
11.25
 20,910 11.18 11.72 11.02 400 0 0.0
14/10/2020
11.18
 44,600 10.45 11.18 10.78 0 0 0
13/10/2020
10.45
 4,710 10.74 10.74 10.45 0 0 0
12/10/2020
10.74
 2,060 10.69 10.78 10.50 0 0 0
09/10/2020
10.69
 7,620 10.78 10.78 10.34 0 0 0
08/10/2020
10.78
 12,340 10.43 10.78 10.24 0 0 0
07/10/2020
10.43
 3,470 10.22 10.43 10.22 0 0 0
06/10/2020
10.22
 14,870 10.22 10.27 10.22 0 0 0
05/10/2020
10.22
 14,140 10.52 10.52 10.22 0 0 0
02/10/2020
10.52
 920 10.41 10.83 10.10 0 0 0
01/10/2020
10.41
 4,160 10.41 10.78 10.31 0 0 0
30/09/2020
10.41
 1,530 10.55 10.55 10.41 0 0 0
29/09/2020
10.55
 1,960 10.45 10.55 10.13 0 0 0
28/09/2020
10.45
 1,320 10.45 10.45 10.45 0 0 0
25/09/2020
10.45
 860 10.43 10.55 10.10 0 0 0
24/09/2020
10.43
 7,970 10.50 10.50 10.22 0 0 0
23/09/2020
10.50
 5,700 10.41 10.55 10.36 0 0 0
22/09/2020
10.41
 550 10.55 10.69 10.41 0 0 0
21/09/2020
10.55
 13,580 10.78 10.99 10.55 0 0 0
18/09/2020
10.78
 55,140 10.22 10.78 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |