CTCP Xây lắp Thừa Thiên Huế (hub)

19.05
0.20
(1.06%)
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
(2024-04-16) 		0.45 2.45% 704,600 0 0
17.30
18.85
18.85
2 tháng
(2024-03-18) 		-1.20 -5.99% 2,742,400 0 0
17.30
20.35
18.85
3 tháng
(2024-02-16) 		1.45 8.33% 4,661,100 0 0
17.05
20.50
18.85
6 tháng
(2023-11-20) 		3.64 23.93% 6,391,300 0 0
15.21
20.50
18.85
12 tháng
(2023-05-22) 		5.87 45.22% 11,139,700 -52,000 -1.0
12.90
20.50
18.85
24 tháng
(2022-05-27) 		0.09 0.49% 18,742,400 -58,776 -31.1
9.78
20.54
18.85
36 tháng
(2021-06-01) 		4.09 27.75% 35,003,500 -766,576 -68.0
9.78
36.28
18.85
60 tháng
(2019-06-12) 		11.29 149.33% 43,506,640 105,144 -46.3
7.32
36.28
18.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
18.85
0.35
 84,100 18.85 19 18.55 0 0 0
#2 15/05/2024
18.50
0.50
 83,800 18 18.60 17.90 0 0 0
#3 14/05/2024
18
-0.15
 13,400 18 18.25 18 0 0 0
#4 13/05/2024
18.15
0
 22,300 18.15 18.15 17.85 0 0 0
#5 10/05/2024
18.15
-0.05
 35,000 18.20 18.20 17.95 0 0 0
#6 09/05/2024
18.20
0
 11,800 18.30 18.30 18.10 0 0 0
#7 08/05/2024
18.20
0
 6,200 18.05 18.20 18.05 0 0 0
#8 07/05/2024
18.20
0
 5,700 18.35 18.35 18.15 0 0 0
#9 06/05/2024
18.20
0.20
 43,200 17.65 18.30 17.65 0 0 0
#10 03/05/2024
18
-0.10
 30,800 18.10 18.10 17.60 0 0 0
#11 02/05/2024
18.10
0.15
 42,300 17.80 18.15 17.80 0 0 0
#12 26/04/2024
17.95
-0.30
 38,300 17.90 18.20 17.80 0 0 0
#13 25/04/2024
18.25
0.05
 10,100 18 18.25 17.85 0 0 0
#14 24/04/2024
18.20
0.80
 48,900 17.55 18.20 17.40 0 0 0
#15 23/04/2024
17.40
-0.50
 22,900 17.50 17.95 17.30 0 0 0
#16 22/04/2024
17.90
0.60
 19,800 17.30 17.95 17.30 0 0 0
#17 19/04/2024
17.30
-1
 55,100 18 18.30 17.30 0 0 0
#18 17/04/2024
18.30
-0.10
 90,800 18.20 18.55 18.20 0 0 0
#19 16/04/2024
18.40
0.45
 40,100 18.55 18.55 17.50 0 0 0
#20 15/04/2024
17.95
-1.35
 89,700 19.05 19.40 17.95 0 0 0
#21 12/04/2024
19.30
-0.20
 21,000 19.30 19.30 19.20 0 0 0
#22 11/04/2024
19.50
0.45
 177,700 19 19.55 19 0 0 0
#23 10/04/2024
19.05
-0.30
 15,400 19.35 19.50 19 0 0 0
#24 09/04/2024
19.35
-0.25
 125,500 19.30 19.70 18.80 0 0 0
#25 08/04/2024
19.60
0
 56,400 19.70 19.80 19.30 0 0 0
#26 05/04/2024
19.60
-0.20
 30,900 19.55 19.80 19.55 0 0 0
#27 04/04/2024
19.80
-0.25
 103,500 19.90 20.05 19.70 0 0 0
#28 03/04/2024
20.05
-0.30
 68,400 20.40 20.40 20 0 0 0
#29 02/04/2024
20.35
0.05
 64,000 20.10 20.40 20 0 0 0
#30 01/04/2024
20.30
0.40
 211,300 19.70 21.05 19.70 0 0 0
#31 29/03/2024
19.90
0.20
 76,600 19.70 20.10 19.60 0 0 0
#32 28/03/2024
19.70
-0.10
 66,500 19.90 20.50 19.60 0 0 0
#33 27/03/2024
19.80
-0.10
 31,300 19.90 20.05 19.60 0 0 0
#34 26/03/2024
19.90
0.50
 80,800 19.50 20.05 19.15 0 0 0
#35 25/03/2024
19.40
-0.10
 57,700 19.50 19.60 19.40 0 0 0
#36 22/03/2024
19.50
0.10
 84,500 19.40 20 19.35 0 0 0
#37 21/03/2024
19.40
-0.50
 143,500 19.90 20.10 19.40 0 0 0
#38 20/03/2024
19.90
0.60
 165,200 19.30 19.95 19.30 0 0 0
#39 19/03/2024
19.30
-0.75
 213,600 20.05 21.15 19.30 0 0 0
#40 18/03/2024
20.05
-0.30
 154,300 20.35 20.75 19.05 0 0 0
#41 15/03/2024
20.35
-0.15
 256,500 20.50 21.70 20.30 0 0 0
#42 14/03/2024
20.50
1.30
 239,500 19.20 20.50 20.45 0 0 0
#43 13/03/2024
19.20
1.25
 378,700 17.95 19.20 17.80 0 0 0
#44 12/03/2024
17.95
-0.05
 32,100 18 18 17.60 0 0 0
#45 11/03/2024
18
0
 65,100 18 18 17.70 0 0 0
#46 08/03/2024
18
-0.15
 39,800 18.15 18.40 17.80 0 0 0
#47 07/03/2024
18.15
-0.05
 35,000 18.20 18.20 17.90 0 0 0
#48 06/03/2024
18.20
-0.05
 57,200 18.25 18.35 17.80 0 0 0
#49 05/03/2024
18.25
-0.20
 46,800 18.45 18.45 18.25 0 0 0
#50 04/03/2024
18.45
-0.20
 63,400 18.65 18.90 18.40 0 0 0
#51 01/03/2024
18.65
0.45
 116,100 18.20 18.70 18.20 0 0 0
#52 29/02/2024
18.20
-0.25
 29,300 18.45 18.65 18.20 0 0 0
#53 28/02/2024
18.45
0.45
 67,500 18 19 18.10 0 0 0
#54 27/02/2024
18
0.55
 172,800 17.45 18.15 17.35 0 0 0
#55 26/02/2024
17.45
0.40
 100,300 17.05 17.45 17 0 0 0
#56 23/02/2024
17.05
-0.15
 50,800 17.20 17.20 17.05 0 0 0
#57 22/02/2024
17.20
-0.05
 10,600 17.25 17.25 17.05 0 0 0
#58 21/02/2024
17.25
0.10
 31,600 17.15 17.50 17.10 0 0 0
#59 20/02/2024
17.15
0.05
 27,200 17.10 17.25 17.05 0 0 0
#60 19/02/2024
17.10
-0.30
 49,500 17.40 17.40 17.10 0 0 0
#61 16/02/2024
17.40
0.75
 48,900 16.65 17.40 16.60 0 0 0
#62 15/02/2024
16.65
-0.25
 33,700 16.90 16.90 16.50 0 0 0
#63 07/02/2024
16.90
0
 7,400 16.90 16.90 16.70 0 0 0
#64 06/02/2024
16.90
0.15
 14,600 16.75 16.90 16.75 0 0 0
#65 05/02/2024
16.75
0
 27,000 16.75 16.95 16.75 0 0 0
#66 02/02/2024
16.75
-0.45
 35,400 17.20 17.20 16.75 0 0 0
#67 01/02/2024
17.20
-0.05
 21,400 17.25 17.25 16.80 0 0 0
#68 31/01/2024
17.25
0.15
 22,400 17.10 17.45 17 0 0 0
#69 30/01/2024
17.10
0.14
 32,400 16.96 17.24 16.77 0 0 0
#70 29/01/2024
16.96
0.43
 48,900 16.53 16.96 16.53 0 0 0
#71 26/01/2024
16.53
-0.09
 15,800 16.63 16.67 16.53 0 0 0
#72 25/01/2024
16.63
0.09
 19,900 16.53 16.72 16.53 0 0 0
#73 24/01/2024
16.53
-0.05
 22,500 16.58 16.82 16.44 0 0 0
#74 23/01/2024
16.58
0.05
 31,700 16.53 16.82 16.53 0 0 0
#75 22/01/2024
16.53
-0.05
 46,600 16.58 16.63 16.39 0 0 0
#76 19/01/2024
16.58
0.43
 75,800 16.16 16.72 16.16 0 0 0
#77 18/01/2024
16.16
-0.09
 3,900 16.25 16.25 16.11 0 0 0
#78 17/01/2024
16.25
0.19
 56,700 16.06 16.44 15.97 0 0 0
#79 16/01/2024
16.06
0.05
 9,000 16.01 16.06 15.97 0 0 0
#80 15/01/2024
16.01
0
 9,400 16.01 16.06 15.87 0 0 0
#81 12/01/2024
16.01
0.24
 27,900 15.78 16.06 15.78 0 0 0
#82 11/01/2024
15.78
-0.14
 24,700 15.92 16.06 15.73 0 0 0
#83 10/01/2024
15.92
-0.05
 61,900 15.97 16.06 15.87 0 0 0
#84 09/01/2024
15.97
-0.14
 23,600 16.11 16.11 15.92 0 0 0
#85 08/01/2024
16.11
-0.14
 16,000 16.25 16.25 15.97 0 0 0
#86 05/01/2024
16.25
0.09
 42,000 16.16 16.25 16.06 0 0 0
#87 04/01/2024
16.16
0.09
 21,000 16.06 16.20 15.97 0 0 0
#88 03/01/2024
16.06
0
 53,200 16.06 16.16 15.97 0 0 0
#89 02/01/2024
16.06
0
 29,100 16.06 16.11 15.97 0 0 0
#90 29/12/2023
16.06
0.28
 14,800 15.78 16.06 15.73 0 0 0
#91 28/12/2023
15.78
0.05
 46,200 15.73 15.78 15.68 0 0 0
#92 27/12/2023
15.73
-0.05
 20,000 15.78 16.49 15.68 0 0 0
#93 26/12/2023
15.78
-0.09
 23,200 15.87 15.92 15.78 0 0 0
#94 25/12/2023
15.87
0
 61,800 15.87 15.92 15.78 0 0 0
#95 22/12/2023
15.87
-0.43
 7,600 16.30 16.30 15.87 0 0 0
#96 21/12/2023
16.30
0
 11,000 16.30 16.30 15.87 0 0 0
#97 20/12/2023
16.30
0.05
 19,400 16.25 16.53 16.11 0 0 0
#98 19/12/2023
16.25
0.47
 39,100 15.78 16.39 15.82 0 0 0
#99 18/12/2023
15.78
0.43
 43,800 15.35 16.06 15.40 0 0 0
#100 15/12/2023
15.35
0
 39,300 15.35 15.45 15.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |