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)
14/02/2023
11.96
 6,800 11.72 12.00 11.20 0 0 -0.6
13/02/2023
11.72
 20,000 12.16 12.16 11.68 0 0 -0.6
10/02/2023
12.16
 29,200 12.28 12.28 12.00 0 0 -0.6
09/02/2023
12.28
 3,400 12.08 12.28 12.08 0 0 -0.6
08/02/2023
12.08
 24,300 11.96 12.12 11.80 0 0 -0.6
07/02/2023
11.96
 30,700 12.48 12.56 11.96 0 0 -0.6
06/02/2023
12.48
 19,400 12.28 12.48 12.20 0 0 -0.6
03/02/2023
12.28
 18,600 12.16 12.48 12.16 0 0 -0.6
02/02/2023
12.16
 41,100 12.32 12.32 11.96 0 0 -0.6
01/02/2023
12.32
 35,000 12.96 13.16 12.28 0 0 -0.6
31/01/2023
12.96
 7,000 12.96 13.56 12.68 0 0 -0.6
30/01/2023
12.96
 146,700 12.16 13.00 12.20 0 38,976 -0.6
27/01/2023
12.16
 16,600 11.96 12.32 12.04 0 0 -0.8
19/01/2023
11.96
 14,500 11.96 12.00 11.76 0 0 -0.8
18/01/2023
11.96
 45,400 12.00 12.08 11.72 0 0 -0.8
17/01/2023
12.00
 11,800 11.84 12.00 11.80 0 0 -0.8
16/01/2023
11.84
 8,900 11.88 11.88 11.36 0 0 -0.8
13/01/2023
11.88
 10,100 12.00 12.00 11.88 0 0 -0.8
12/01/2023
12.00
 19,400 12.00 12.00 11.76 0 0 -0.8
11/01/2023
12.00
 31,000 11.92 12.08 11.72 0 0 -0.8
10/01/2023
11.92
 13,500 11.72 11.92 11.60 0 0 -0.8
09/01/2023
11.72
 19,900 12.00 12.00 11.60 0 0 -0.8
06/01/2023
12.00
 28,000 12.00 12.04 11.84 0 0 -0.8
05/01/2023
12.00
 17,300 12.00 12.08 11.76 0 0 -0.8
04/01/2023
12.00
 18,800 11.92 12.32 11.84 0 0 -0.8
03/01/2023
11.92
 43,500 12.56 12.56 11.92 0 0 -0.8
30/12/2022
12.56
 66,300 12.56 12.72 11.84 0 0 -0.8
29/12/2022
12.56
 41,800 12.64 13.08 12.00 0 0 -0.8
28/12/2022
12.64
 75,800 12.40 12.64 11.92 0 0 -0.8
27/12/2022
12.40
 174,900 12.00 12.40 11.16 0 50,000 -0.8
26/12/2022
12.00
 57,700 11.72 12.20 11.36 0 0 -0.7
23/12/2022
11.72
 141,600 10.96 11.72 11.32 0 50,000 -0.7
22/12/2022
10.96
 56,900 10.28 10.96 10.40 0 0 -0.0
21/12/2022
10.28
 20,800 10.96 10.96 10.28 0 0 -0.0
20/12/2022
10.96
 24,400 11.16 11.16 10.40 0 0 -0.0
19/12/2022
11.16
 22,200 11.16 11.16 10.84 0 0 -0.0
16/12/2022
11.16
 11,400 11.16 11.16 10.48 0 0 -0.0
15/12/2022
11.16
 26,500 11.20 11.32 11.04 0 0 -0.0
14/12/2022
11.20
 29,700 11.12 11.20 11.04 0 0 -0.0
13/12/2022
11.12
 25,200 11.12 11.20 10.40 0 0 -0.0
12/12/2022
11.12
 49,100 11.20 11.24 10.76 0 0 -0.0
09/12/2022
11.20
 25,600 11.20 11.20 10.80 0 0 -0.0
08/12/2022
11.20
 45,900 11.20 11.20 10.68 0 0 -0.0
07/12/2022
11.20
 16,800 11.96 11.96 11.20 0 0 -0.0
06/12/2022
11.96
 31,700 12.00 12.16 11.60 0 0 -0.0
05/12/2022
12.00
 46,300 12.28 12.40 12.00 0 1,500 -0.0
02/12/2022
12.28
 28,700 12.16 12.28 11.80 0 0 -0.1
01/12/2022
12.16
 65,400 11.96 12.32 11.96 0 0 -0.1
30/11/2022
11.96
 59,000 11.92 12.32 11.52 0 0 -0.1
29/11/2022
11.92
 34,900 11.48 12.16 11.56 0 0 -0.1
28/11/2022
11.48
 47,100 10.76 11.48 10.72 0 0 -0.1
25/11/2022
10.76
 17,700 10.40 10.76 10.40 0 0 -0.1
24/11/2022
10.40
 17,000 10.44 10.44 9.88 0 0 -0.1
23/11/2022
10.44
 30,700 10.40 10.60 10.00 0 7,400 -0.1
22/11/2022
10.40
 58,600 10.84 11.16 10.12 0 22,600 -0.3
21/11/2022
10.84
 49,200 10.56 11.16 10.48 0 0 -0.2
18/11/2022
10.56
 46,900 10.48 11.04 9.88 0 0 -0.2
17/11/2022
10.48
 38,800 10.16 10.84 9.88 0 0 -0.2
16/11/2022
10.16
 98,300 9.52 10.16 8.88 0 0 -0.2
15/11/2022
9.52
 36,300 10.20 10.40 9.52 0 0 -0.2
14/11/2022
10.20
 27,500 10.96 10.96 10.20 0 0 -0.2
11/11/2022
10.96
 35,100 11.76 12.16 10.96 0 0 -0.2
10/11/2022
11.76
 42,900 12.64 12.64 11.76 0 0 -0.2
09/11/2022
12.64
 13,100 12.88 12.96 12.24 0 0 -0.2
08/11/2022
12.88
 3,300 13.08 13.20 12.28 0 0 -0.2
07/11/2022
13.08
 35,300 13.56 13.56 12.64 0 0 -0.2
04/11/2022
13.56
 22,900 13.76 14.24 12.80 0 14,000 -0.2
03/11/2022
13.76
 8,600 13.60 13.76 13.44 0 0 0.4
02/11/2022
13.60
 3,900 13.60 13.88 13.20 0 0 0.4
01/11/2022
13.60
 13,300 13.44 13.80 13.52 0 0 0.4
31/10/2022
13.44
 12,000 13.56 14.00 13.20 0 0 0.4
28/10/2022
13.56
 29,700 13.76 14.24 13.20 0 0 0.4
27/10/2022
13.76
 51,000 13.56 14.32 12.64 0 0 0
26/10/2022
13.56
 74,500 14.56 14.56 13.56 0 0 0
25/10/2022
14.56
 29,000 15.63 15.95 14.56 0 0 0
24/10/2022
15.63
 6,700 16.79 17.19 15.63 0 0 0
21/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/10/2022
16.79
 57,100 16.99 17.95 15.83 0 0 0
20/10/2022
16.99
 11,000 16.26 17.33 16.33 0 0 0
19/10/2022
16.26
 14,100 16.96 16.96 16.26 0 0 0
18/10/2022
16.96
 13,600 16.79 17.13 16.89 0 0 0.4
17/10/2022
16.79
 13,600 16.79 16.79 16.23 0 0 0.4
14/10/2022
16.79
 11,800 16.79 16.93 16.46 0 0 0.4
13/10/2022
16.79
 8,000 16.79 16.79 16.33 0 0 0.4
12/10/2022
16.79
 27,900 16.53 17.13 15.39 0 0 0.4
11/10/2022
16.53
 10,400 17.23 17.23 16.33 0 0 0.4
10/10/2022
17.23
 4,900 17.26 17.26 16.39 0 0 0.4
07/10/2022
17.26
 14,000 17.46 17.46 16.39 0 0 0.4
06/10/2022
17.46
 18,300 17.46 17.66 16.86 0 0 0.4
05/10/2022
17.46
 24,700 16.33 17.46 16.43 0 0 0.4
04/10/2022
16.33
 24,800 16.33 16.69 16.33 18,000 0 0.4
03/10/2022
16.33
 30,100 17.19 17.19 16.33 0 0 0.0
30/09/2022
17.19
 21,700 17.66 17.66 16.66 0 0 0.0
29/09/2022
17.66
 14,500 17.39 17.93 17.39 500 0 0.0
28/09/2022
17.39
 9,000 17.36 17.73 16.99 500 0 0.0
27/09/2022
17.36
 2,000 17.33 17.99 16.36 0 0 0.1
26/09/2022
17.33
 81,300 18.16 18.16 16.89 0 0 0.1
23/09/2022
18.16
 19,900 17.99 18.46 17.86 0 0 0.1
22/09/2022
17.99
 11,800 18.13 18.19 17.53 0 0 0.1
21/09/2022
18.13
 18,300 18.26 18.29 17.86 0 0 0.1
20/09/2022
18.26
 47,500 18.06 18.59 17.86 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |