CTCP Xây lắp Thừa Thiên Huế (hub)

18.40
0.10
(0.55%)
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
(2024-10-09) 		0.80 4.55% 733,200 0 0
17.50
18.40
18.40
2 tháng
(2024-09-09) 		0.90 5.14% 1,281,800 0 0
17.10
18.40
18.40
3 tháng
(2024-08-12) 		0.70 3.95% 1,622,200 0 0
17.10
18.40
18.40
6 tháng
(2024-05-13) 		0.73 4.14% 5,191,300 0 0
17.10
19.35
18.40
12 tháng
(2023-11-14) 		3.41 22.74% 11,500,400 0 0
14.81
19.96
18.40
24 tháng
(2022-11-21) 		7.56 69.80% 19,129,000 -222,476 -41.4
10.28
19.96
18.40
36 tháng
(2021-11-24) 		-4.86 -20.89% 34,774,400 -785,076 -68.7
9.52
35.32
18.40
60 tháng
(2019-12-05) 		9.42 104.96% 45,818,700 105,144 -46.3
7.13
35.32
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
16.06
 86,800 16.89 16.89 15.73 400 900 -0.0
16/06/2022
16.89
 14,100 16.69 17.33 16.43 700 1,400 -0.0
15/06/2022
16.69
 36,700 16.86 17.73 15.96 7,100 2,200 0.1
14/06/2022
16.86
 22,700 17.23 17.26 16.33 300 1,100 -0.0
13/06/2022
17.23
 41,300 18.23 18.23 16.99 700 1,900 -0.0
10/06/2022
18.23
 33,200 18.06 18.33 17.66 1,100 1,100 0
09/06/2022
18.06
 27,900 17.46 18.33 17.49 3,500 100 0.1
08/06/2022
17.46
 86,800 16.33 17.46 16.33 3,300 100 0.1
07/06/2022
16.33
 67,800 16.39 16.66 15.86 0 0 0
06/06/2022
16.39
 91,200 16.59 17.26 16.19 500 1,400 -0.0
03/06/2022
16.59
 60,600 17.16 17.19 16.33 900 1,300 -0.0
02/06/2022
17.16
 77,800 17.86 18.59 16.79 0 7,600 -0.2
01/06/2022
17.86
 31,200 18.53 18.63 17.83 0 3,100 -0.1
31/05/2022
18.53
 48,300 18.53 18.93 18.29 800 100 0.0
30/05/2022
18.53
 32,000 18.26 18.53 17.39 3,200 0 0.1
27/05/2022
18.26
 69,100 18.29 18.33 17.99 2,200 100 0.1
26/05/2022
18.29
 37,300 18.43 18.63 18.19 900 1,500 -0.0
25/05/2022
18.43
 39,200 17.79 18.43 17.56 2,200 100 0.1
24/05/2022
17.79
 40,900 17.49 17.93 17.23 200 4,000 -0.1
23/05/2022
17.49
 67,300 18.69 18.76 17.39 600 300 0.0
20/05/2022
18.69
 96,900 17.49 18.69 17.53 200 1,800 -0.0
19/05/2022
17.49
 45,300 17.49 17.59 17.26 1,600 200 0.0
18/05/2022
17.49
 86,800 17.26 18.19 17.26 4,100 0 0.1
17/05/2022
17.26
 103,100 16.89 17.66 15.79 8,000 0 0.2
16/05/2022
16.89
 105,900 18.16 19.13 16.89 3,100 1,500 0.0
13/05/2022
18.16
 95,100 19.49 19.49 18.16 600 500 0.0
12/05/2022
19.49
 60,100 20.93 20.93 19.49 1,300 1,000 0.0
11/05/2022
20.93
 40,600 19.63 20.93 19.49 600 1,400 -0.0
10/05/2022
19.63
 146,600 21.09 21.09 19.63 20,600 0 0.6
09/05/2022
21.09
 37,200 22.66 22.66 21.09 0 1,900 -0.1
06/05/2022
22.66
 41,400 23.26 23.26 21.76 300 3,200 -0.1
05/05/2022
23.26
 33,100 23.26 23.26 21.73 900 1,900 -0.0
04/05/2022
23.26
 52,900 23.46 23.73 23.26 200 4,300 -0.1
29/04/2022
23.46
 77,500 23.73 23.93 22.86 3,200 800 0.1
28/04/2022
23.73
 48,100 24.39 24.53 22.79 200 2,400 -0.1
27/04/2022
24.39
 36,000 23.33 24.49 23.33 1,100 1,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |