CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.30
(2.08%)
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
(2025-11-05) 		0.60 4.26% 210,500 2,200 0.0
14.10
14.90
14.70
2 tháng
(2025-10-06) 		0.20 1.38% 376,800 2,200 0.0
14.10
14.90
14.70
3 tháng
(2025-09-08) 		0.10 0.68% 631,100 2,200 0.0
14.10
14.90
14.70
6 tháng
(2025-06-09) 		-0.64 -4.16% 2,329,600 21,200 0.3
13.90
15.81
14.70
12 tháng
(2024-12-10) 		-1.01 -6.46% 3,202,012 33,000 0.5
13.90
17.97
14.70
24 tháng
(2023-12-18) 		2.37 19.21% 5,731,870 411,900 6.2
11.98
17.97
14.70
36 tháng
(2022-12-21) 		6.42 77.54% 7,609,870 864,000 11.9
8.28
17.97
14.70
60 tháng
(2020-12-31) 		6.77 85.35% 8,928,577 928,700 12.7
7.57
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
10.04
 6,000 10.12 10.20 9.89 0 0 0
22/04/2022
10.12
 5,600 10.04 10.12 9.66 0 0 0
21/04/2022
10.04
 2,100 10.43 10.43 10.04 0 0 0
20/04/2022
10.43
 8,100 10.43 10.43 10.04 0 0 0
19/04/2022
10.43
 1,000 10.20 10.43 10.43 0 0 0
18/04/2022
10.20
 4,400 10.51 10.51 10.20 0 0 0
15/04/2022
10.51
 3,000 10.58 10.58 10.51 0 0 0
14/04/2022
10.58
 1,700 10.51 10.58 10.58 0 0 0
13/04/2022
10.51
 3,600 10.58 10.66 10.51 0 0 0
12/04/2022
10.58
 0 10.58 10.58 10.58 0 0 0
08/04/2022
10.58
 0 10.58 10.58 10.58 0 0 0
07/04/2022
10.58
 2,000 10.58 10.58 10.58 0 0 0
06/04/2022
10.58
 2,800 10.58 10.58 10.58 2,000 0 0.0
05/04/2022
10.58
 14,600 10.97 10.97 10.58 0 0 0
04/04/2022
10.97
 1,100 10.58 10.97 10.58 0 0 0
01/04/2022
10.58
 3,300 10.51 10.66 10.58 0 0 0
31/03/2022
10.51
 500 10.51 10.74 10.51 0 0 0
30/03/2022
10.51
 0 10.51 10.51 10.51 0 0 0
29/03/2022
10.51
 5,000 10.43 10.51 10.43 0 0 0
28/03/2022
10.43
 11,600 10.66 10.66 10.35 0 0 0
25/03/2022
10.66
 700 10.74 10.74 10.35 0 0 0
24/03/2022
10.74
 300 10.74 10.74 10.66 0 0 0
23/03/2022
10.74
 0 10.74 10.74 10.74 0 0 0
22/03/2022
10.74
 100 10.51 10.74 10.74 0 0 0
21/03/2022
10.51
 6,000 10.51 10.51 10.35 300 0 0.0
18/03/2022
10.51
 0 10.51 10.51 10.51 0 0 0
17/03/2022
10.51
 200 10.35 10.51 10.51 0 0 0
16/03/2022
10.35
 2,000 10.35 10.35 10.35 0 0 0
15/03/2022
10.35
 100 10.35 10.35 10.35 0 0 0
14/03/2022
10.35
 2,000 10.43 10.43 10.35 0 0 0
11/03/2022
10.43
 4,900 10.43 10.43 10.43 3,800 0 0.1
10/03/2022
10.43
 7,900 10.74 10.74 9.66 0 0 0
09/03/2022
10.74
 2,800 10.66 10.74 10.66 2,500 0 0.0
08/03/2022
10.66
 0 10.66 10.66 10.66 0 0 0
07/03/2022
10.66
 0 10.82 10.66 10.66 0 0 0
04/03/2022
10.82
 400 10.66 10.82 10.51 0 0 0
03/03/2022
10.66
 2,000 10.82 10.82 10.66 0 0 0
02/03/2022
10.82
 503 10.82 10.82 10.82 0 0 0
01/03/2022
10.82
 12,800 10.51 11.13 10.74 7,000 0 0.1
28/02/2022
10.51
 200 10.82 10.82 10.51 200 0 0.0
25/02/2022
10.82
 0 10.82 10.82 10.82 0 0 0
24/02/2022
10.82
 100 11.13 11.13 10.82 0 0 0
23/02/2022
11.13
 21,000 10.58 11.28 10.74 0 0 0
22/02/2022
10.58
 1,400 10.51 10.58 10.35 0 0 0
21/02/2022
10.51
 0 10.43 10.51 10.51 0 0 0
18/02/2022
10.43
 1,200 10.66 10.82 10.43 900 0 0.0
17/02/2022
10.66
 1,800 10.82 10.82 10.43 1,100 0 0.0
16/02/2022
10.82
 0 10.82 10.82 10.82 0 0 0
15/02/2022
10.82
 100 10.43 10.82 10.82 0 0 0
14/02/2022
10.43
 100 10.82 10.82 10.43 0 0 0
11/02/2022
10.82
 8,500 10.74 10.82 10.66 4,100 0 0.1
10/02/2022
10.74
 0 10.74 10.74 10.74 0 0 0
09/02/2022
10.74
 100 9.73 10.74 10.74 0 0 0
08/02/2022
9.73
 3,800 10.43 10.43 9.73 2,000 0 0.0
07/02/2022
10.43
 1,900 10.20 10.43 10.43 0 0 0
28/01/2022
10.20
 2,000 10.43 10.43 10.20 0 0 0
27/01/2022
10.43
 600 10.43 10.43 10.43 0 0 0
26/01/2022
10.43
 3,700 11.05 11.05 10.43 0 0 0
25/01/2022
11.05
 0 11.05 11.05 11.05 0 0 0
24/01/2022
11.05
 0 11.05 11.05 11.05 0 0 0
21/01/2022
11.05
 100 11.05 11.05 11.05 0 0 0
20/01/2022
11.05
 5,300 10.58 11.05 10.58 0 0 0
19/01/2022
10.58
 14,600 10.58 11.90 9.66 0 0 0
18/01/2022
10.58
 0 10.66 10.58 10.66 0 0 0
17/01/2022
10.66
 200 10.43 10.66 10.51 0 0 0
14/01/2022
10.43
 1,200 10.74 10.82 10.43 0 0 0
13/01/2022
10.74
 0 10.74 10.74 10.74 0 0 0
12/01/2022
10.74
 200 10.82 10.82 10.74 0 0 0
11/01/2022
10.82
 0 10.82 10.82 10.82 0 0 0
10/01/2022
10.82
 0 10.82 10.82 10.82 0 0 0
07/01/2022
10.82
 2,900 10.58 11.13 10.82 2,800 0 0.0
06/01/2022
10.58
 2,300 10.58 11.20 10.58 0 0 0
05/01/2022
10.58
 2,400 10.74 10.74 10.28 0 0 0
04/01/2022
10.74
 20,600 10.82 10.82 10.58 0 0 0
31/12/2021
10.82
 7,600 10.82 10.82 10.82 0 0 0
30/12/2021
10.82
 3,900 11.05 11.05 10.20 0 0 0
29/12/2021
11.05
 2,100 10.82 11.05 10.82 0 0 0
28/12/2021
10.82
 7,800 10.74 10.82 10.66 0 0 0
27/12/2021
10.74
 2,100 10.66 10.82 10.74 0 0 0
24/12/2021
10.66
 2,600 10.66 10.66 10.58 0 0 0
23/12/2021
10.66
 10,100 10.58 10.66 10.58 0 0 0
22/12/2021
10.58
 4,800 10.58 10.58 10.20 0 0 0
21/12/2021
10.58
 500 10.51 10.58 10.58 0 0 0
20/12/2021
10.51
 11,500 10.66 10.66 10.51 0 0 0
17/12/2021
10.66
 4,200 10.74 10.74 10.28 0 0 0
16/12/2021
10.74
 0 10.82 10.74 10.82 0 0 0
15/12/2021
10.82
 15,700 10.74 10.82 10.66 0 0 0
14/12/2021
10.74
 3,300 10.43 10.82 10.43 2,000 0 0.0
13/12/2021
10.43
 2,600 10.35 10.66 10.43 0 0 0
10/12/2021
10.35
 500 10.66 10.66 10.35 0 0 0
09/12/2021
10.66
 2,400 10.28 10.66 10.35 0 0 0
08/12/2021
10.28
 200 10.74 10.74 10.28 0 0 0
07/12/2021
10.74
 4,100 10.66 10.74 10.43 0 0 0
06/12/2021
10.66
 9,500 10.66 11.05 10.58 1,200 0 0.0
03/12/2021
10.66
 5,100 10.66 10.82 10.51 0 0 0
02/12/2021
10.66
 4,000 10.20 10.66 10.28 0 0 0
01/12/2021
10.20
 500 10.28 10.28 10.20 0 0 0
30/11/2021
10.28
 6,700 10.35 10.35 10.04 0 0 0
29/11/2021
10.35
 100 10.35 10.35 10.35 0 0 0
26/11/2021
10.35
 4,700 10.74 10.74 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |