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)
26/11/2021
22.46
 59,400 22.73 22.73 21.39 200 0 0.0
25/11/2021
22.73
 70,000 23.26 23.26 21.99 0 0 0
24/11/2021
23.26
 38,300 23.33 23.46 22.46 200 0 0.0
23/11/2021
23.33
 67,300 22.39 23.33 21.33 1,200 0 0.0
22/11/2021
22.39
 76,800 22.93 23.86 21.99 5,100 0 0.2
19/11/2021
22.93
 126,500 22.93 24.13 22.46 0 2,000 -0.1
18/11/2021
22.93
 96,100 22.93 22.93 21.86 1,400 600 0.0
17/11/2021
22.93
 35,400 22.99 22.99 22.33 300 0 0.0
16/11/2021
22.99
 131,800 22.59 23.93 21.66 2,600 0 0.1
15/11/2021
22.59
 310,300 21.13 22.59 21.36 16,400 100 0.5
12/11/2021
21.13
 101,600 20.53 21.19 20.33 0 0 0
11/11/2021
20.53
 103,400 19.76 20.99 19.76 1,900 500 0.0
10/11/2021
19.76
 67,400 19.76 19.99 19.66 5,000 6,600 -0.0
09/11/2021
19.76
 43,500 19.73 19.93 19.69 0 0 0
08/11/2021
19.73
 70,300 19.73 20.33 19.46 23,900 0 0.7
05/11/2021
19.73
 41,600 19.99 20.59 19.59 100 200 -0.0
04/11/2021
19.99
 49,300 19.99 20.53 19.93 100 0 0
03/11/2021
19.99
 136,200 21.33 21.99 19.86 0 300 -0.0
02/11/2021
21.33
 133,000 20.83 21.66 20.83 200 0 0.0
01/11/2021
20.83
 240,800 19.53 20.89 19.33 0 0 0
29/10/2021
19.53
 72,400 19.79 19.93 19.33 7,100 0 0.2
28/10/2021
19.79
 117,900 19.23 20.56 19.06 300 400 -0.0
27/10/2021
19.23
 108,600 18.99 19.33 18.89 300 2,000 -0.0
26/10/2021
18.99
 77,800 19.23 19.23 18.79 100 15,000 -0.4
25/10/2021
19.23
 39,200 19.33 19.33 18.73 0 0 0
22/10/2021
19.33
 55,700 19.33 19.46 18.83 600 0 0.0
21/10/2021
19.33
 121,900 19.43 19.43 18.66 100 12,100 -0.3
20/10/2021
19.43
 51,100 19.43 19.93 18.99 1,300 5,000 -0.1
19/10/2021
19.43
 40,400 19.39 19.99 18.99 5,000 0 0.1
18/10/2021
19.39
 63,800 19.86 19.86 18.99 0 0 0
15/10/2021
19.86
 61,500 19.99 20.06 19.69 2,700 15,000 -0.4
14/10/2021
19.99
 188,700 19.16 20.46 19.33 11,700 2,200 0.3
13/10/2021
19.16
 287,300 17.93 19.16 17.73 7,500 500 0.2
12/10/2021
17.93
 77,700 17.99 18.26 17.73 200 5,100 -0.1
11/10/2021
17.99
 86,800 17.99 18.03 17.46 0 3,000 0
08/10/2021
17.99
 32,000 18.13 18.29 17.86 100 0 0.0
07/10/2021
18.13
 77,600 18.13 18.33 17.66 5,000 25,500 -0.6
06/10/2021
18.13
 70,500 17.59 18.26 17.36 0 9,500 -0.2
05/10/2021
17.59
 76,400 17.99 17.99 17.49 0 23,000 -0.6
04/10/2021
17.99
 94,100 18.19 18.26 17.33 100 0 0.0
01/10/2021
18.19
 65,200 18.59 18.59 17.79 9,100 0 0.2
30/09/2021
18.59
 92,600 18.26 19.39 18.26 2,800 0 0.1
29/09/2021
18.26
 324,400 17.09 18.26 17.33 2,200 0 0.1
28/09/2021
17.09
 253,300 15.99 17.09 15.93 17,900 5,600 0.3
27/09/2021
15.99
 15,400 16.23 16.63 15.99 200 2,300 -0.1
24/09/2021
16.23
 42,300 16.26 16.66 16.09 500 8,100 -0.2
23/09/2021
16.26
 34,200 16.33 16.66 16.13 0 6,000 -0.1
22/09/2021
16.33
 12,300 16.43 16.59 16.03 500 100 0.0
21/09/2021
16.43
 28,100 16.06 16.53 16.06 0 15,000 -0.4
20/09/2021
16.06
 4,500 16.66 16.66 16.06 0 0 0
17/09/2021
16.66
 24,300 16.26 16.66 15.99 0 0 0
16/09/2021
16.26
 7,900 16.16 16.26 15.99 400 0 0.0
15/09/2021
16.16
 3,600 16.03 16.29 15.99 300 0 0.0
14/09/2021
16.03
 5,300 16.66 16.66 16.03 1,200 0 0.0
13/09/2021
16.66
 1,500 16.66 16.66 16.33 400 0 0.0
10/09/2021
16.66
 12,000 15.99 16.66 15.99 400 0 0.0
09/09/2021
15.99
 14,300 15.99 16.19 15.73 0 0 0
08/09/2021
15.99
 9,900 16.13 16.13 15.99 0 0 0
07/09/2021
16.13
 4,900 16.26 16.26 16.06 0 0 0
06/09/2021
16.26
 10,800 16.59 16.59 15.99 200 0 0.0
01/09/2021
16.59
 14,500 17.03 17.03 16.13 200 0 0.0
31/08/2021
17.03
 13,200 15.99 17.06 15.99 2,900 0 0.1
30/08/2021
15.99
 5,300 15.99 15.99 15.99 0 0 0
27/08/2021
15.99
 13,300 15.99 15.99 15.66 0 0 0
26/08/2021
15.99
 13,100 15.99 15.99 15.66 100 5,100 -0.1
25/08/2021
15.99
 26,600 15.99 15.99 15.96 0 15,000 -0.4
24/08/2021
15.99
 10,900 16.09 16.09 15.49 100 0 0.0
23/08/2021
16.09
 1,300 16.09 16.09 16.09 0 700 -0.0
20/08/2021
16.09
 2,600 16.09 16.19 15.39 200 0 0.0
19/08/2021
16.09
 11,900 16.19 16.19 15.99 700 0 0.0
18/08/2021
16.19
 700 16.19 16.19 16.19 0 0 0
17/08/2021
16.19
 500 16.19 16.19 16.19 0 0 0
16/08/2021
16.19
 3,400 16.19 16.19 15.99 100 0 0.0
13/08/2021
16.19
 1,700 16.19 16.66 16.13 200 0 0
12/08/2021
16.19
 1,400 16.13 16.33 15.93 100 0 0.0
11/08/2021
16.13
 10,900 16.33 16.33 15.99 100 0 0.0
10/08/2021
16.33
 10,100 16.39 16.39 15.93 0 0 0
09/08/2021
16.39
 200 16.26 16.66 16.39 100 0 0.0
06/08/2021
16.26
 4,300 16.19 16.99 16.06 100 0 0.0
05/08/2021
16.19
 7,400 16.29 16.29 15.93 100 0 0.0
04/08/2021
16.29
 600 16.33 16.33 15.99 0 0 0
03/08/2021
16.33
 3,300 16.33 17.46 15.99 700 0 0.0
02/08/2021
16.33
 400 16.39 16.39 15.79 100 0 0.0
30/07/2021
16.39
 4,900 16.46 16.46 15.99 4,400 0 0.1
29/07/2021
16.46
 27,400 15.79 16.66 15.79 16,500 0 0.4
28/07/2021
15.79
 2,800 15.79 15.79 15.36 0 0 0
27/07/2021
15.79
 13,400 15.79 15.79 15.39 7,100 0 0.2
26/07/2021
15.79
 12,900 15.86 15.86 15.09 0 0 0
23/07/2021
15.86
 12,000 15.89 16.56 15.53 100 0 0.0
22/07/2021
15.89
 15,900 15.89 15.99 14.86 4,900 0 0.1
21/07/2021
15.89
 1,100 15.86 16.66 15.86 900 0 0.0
20/07/2021
15.86
 30,000 15.86 15.86 15.56 0 0 0
19/07/2021
15.86
 0 15.86 15.86 15.86 0 0 0
16/07/2021
15.86
 10,200 15.86 15.93 15.86 0 0 0
15/07/2021
15.86
 13,400 15.93 16.66 15.26 1,700 0 0.0
14/07/2021
15.93
 6,500 15.93 16.19 14.90 200 0 0.0
13/07/2021
15.93
 7,000 15.79 15.93 15.73 0 0 0
12/07/2021
15.79
 4,900 15.93 15.93 14.83 100 0 0.0
09/07/2021
15.93
 300 15.99 15.99 15.33 200 0 0.0
08/07/2021
15.99
 6,200 15.99 16.33 15.79 700 0 0

Chính sách bảo mật | Điều khoản sử dụng |