CTCP Kinh doanh Nước sạch Hải Dương (hdw)

16.90
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
(2025-11-05) 		-0.80 -4.52% 13,400 0 0
15.50
17.70
16.90
2 tháng
(2025-10-06) 		-1.10 -6.11% 34,200 0 0
15.20
18
16.90
3 tháng
(2025-09-08) 		-0.09 -0.53% 42,300 0 0
14.50
18.40
16.90
6 tháng
(2025-06-09) 		2.58 18.04% 49,700 0 0
14.32
18.40
16.90
12 tháng
(2024-12-10) 		4.49 36.20% 59,301 -700 -0.0
11.93
18.40
16.90
24 tháng
(2023-12-18) 		5.57 49.12% 132,210 -8,600 -0.1
10.06
18.40
16.90
36 tháng
(2022-12-21) 		5.87 53.26% 247,702 -5,300 -0.1
9.42
18.40
16.90
60 tháng
(2020-12-31) 		7.67 83.01% 570,371 12,300 0.2
8.12
18.40
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
12.38
 1,100 12.30 12.38 11.96 0 0 0
01/12/2021
12.05
 1,500 12.38 12.38 12.05 0 0 0
30/11/2021
11.96
 6,700 12.21 12.21 11.96 0 0 0
29/11/2021
12.97
 1,100 11.71 12.97 11.71 0 0 0
26/11/2021
11.96
 10,000 12.05 12.13 11.96 0 0 0
25/11/2021
12.13
 500 12.13 12.13 12.13 0 0 0
24/11/2021
12.46
 100 12.46 12.46 12.46 0 0 0
23/11/2021
13.30
 1,100 12.88 13.30 12.55 0 0 0
22/11/2021
11.96
 700 11.96 11.96 11.96 0 0 0
19/11/2021
12.05
 0 12.05 12.05 12.05 0 0 0
18/11/2021
13.22
 14,300 11.96 13.22 11.96 0 0 0
17/11/2021
11.96
 3,800 11.96 11.96 11.96 0 0 0
16/11/2021
11.96
 1,300 12.13 12.13 11.96 0 0 0
15/11/2021
12.13
 900 11.80 12.13 11.80 0 0 0
12/11/2021
11.80
 1,000 11.80 11.80 11.80 0 0 0
11/11/2021
11.71
 3,100 12.13 12.13 11.71 0 0 0
10/11/2021
11.71
 7,000 11.80 11.80 11.71 0 0 0
09/11/2021
11.80
 1,100 12.13 12.13 11.80 0 0 0
08/11/2021
12.13
 2,600 11.88 12.13 11.88 1,000 0 0.0
05/11/2021
11.71
 4,000 11.88 11.88 11.71 0 0 0
04/11/2021
11.80
 0 11.80 11.80 11.80 0 0 0
03/11/2021
11.80
 5,500 11.80 11.80 11.80 0 0 0
02/11/2021
11.71
 0 11.71 11.71 11.71 0 0 0
01/11/2021
11.71
 0 11.71 11.71 11.71 0 0 0
29/10/2021
11.71
 4,000 11.71 11.71 11.71 0 0 0
28/10/2021
11.88
 0 11.88 11.88 11.88 0 0 0
27/10/2021
11.80
 7,400 11.88 11.96 11.80 0 0 0
26/10/2021
12.13
 1,000 12.13 12.13 12.13 0 0 0
25/10/2021
12.13
 0 12.13 12.13 12.13 0 0 0
22/10/2021
12.13
 0 12.13 12.13 12.13 0 0 0
21/10/2021
12.13
 0 12.13 12.13 12.13 0 0 0
20/10/2021
12.13
 1,600 12.13 12.13 12.13 0 0 0
19/10/2021
11.71
 0 11.71 11.71 11.71 0 0 0
18/10/2021
11.71
 800 11.71 11.71 11.71 0 0 0
15/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
14/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
13/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
12/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
11/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
08/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
07/10/2021
11.96
 0 11.96 11.96 11.96 0 0 0
06/10/2021
11.96
 2,400 11.96 11.96 11.96 0 0 0
05/10/2021
11.96
 400 11.96 11.96 11.96 0 0 0
04/10/2021
11.71
 0 11.71 11.71 11.71 0 0 0
01/10/2021
11.71
 0 11.71 11.71 11.71 0 0 0
30/09/2021
11.71
 100 11.71 11.71 11.71 0 0 0
29/09/2021
11.46
 14,933 11.38 11.46 11.38 0 0 0
28/09/2021
11.38
 11,200 11.29 12.13 11.29 0 0 0
27/09/2021
12.13
 1,200 12.13 12.13 12.13 0 0 0
24/09/2021
12.13
 4,443 12.13 12.13 12.13 0 0 0
23/09/2021
11.21
 120 11.21 11.21 11.21 0 0 0
22/09/2021
11.21
 3 11.21 11.21 11.21 0 0 0
21/09/2021
11.21
 2 11.21 11.21 11.21 0 0 0
20/09/2021
11.21
 0 11.21 11.21 11.21 0 0 0
17/09/2021
11.21
 0 11.21 11.21 11.21 0 0 0
16/09/2021
11.21
 0 11.21 11.21 11.21 0 0 0
15/09/2021
11.21
 0 11.21 11.21 11.21 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 7.4%
14/09/2021
11.21
 0 11.21 11.21 11.21 0 0 0
13/09/2021
12.18
 1,200 11.15 12.18 11.15 0 0 0
10/09/2021
12.18
 0 12.18 12.18 12.18 0 0 0
09/09/2021
12.18
 61 12.18 12.18 12.18 0 0 0
08/09/2021
12.18
 3,000 12.18 12.18 12.18 0 0 0
07/09/2021
12.34
 4,501 11.54 12.34 11.54 0 0 0
06/09/2021
11.54
 2,500 11.54 11.54 11.54 0 0 0
01/09/2021
11.54
 0 11.54 11.54 11.54 0 0 0
31/08/2021
11.54
 0 11.54 11.54 11.54 0 0 0
30/08/2021
11.54
 0 11.54 11.54 11.54 0 0 0
27/08/2021
11.54
 1,000 11.54 11.54 11.54 0 0 0
26/08/2021
11.54
 0 11.54 11.54 11.54 0 0 0
25/08/2021
11.54
 100 11.54 11.54 11.54 0 0 0
24/08/2021
10.75
 0 10.75 10.75 10.75 0 0 0
23/08/2021
10.75
 1,000 10.75 10.75 10.75 0 0 0
20/08/2021
10.75
 700 10.75 10.75 10.75 0 0 0
19/08/2021
10.83
 1,900 10.83 10.83 10.83 0 0 0
18/08/2021
10.75
 500 10.75 10.75 10.75 0 0 0
17/08/2021
11.15
 100 11.15 11.15 11.15 0 0 0
16/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
13/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
12/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
11/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
10/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
09/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
06/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
05/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
04/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
03/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
02/08/2021
11.15
 0 11.15 11.15 11.15 0 0 0
30/07/2021
11.15
 0 11.15 11.15 11.15 0 0 0
29/07/2021
11.15
 2,000 11.15 11.15 11.15 0 0 0
28/07/2021
10.35
 0 10.35 10.35 10.35 0 0 0
27/07/2021
10.35
 0 10.35 10.35 10.35 0 0 0
26/07/2021
10.35
 0 10.35 10.35 10.35 0 0 0
23/07/2021
10.35
 100 10.35 10.35 10.35 0 0 0
22/07/2021
11.22
 0 11.22 11.22 11.22 0 0 0
21/07/2021
11.15
 2,000 12.34 12.34 11.15 0 0 0
20/07/2021
12.34
 0 12.34 12.34 12.34 0 0 0
19/07/2021
12.34
 0 12.34 12.34 12.34 0 0 0
16/07/2021
12.34
 0 12.34 12.34 12.34 0 0 0
15/07/2021
12.34
 0 12.34 12.34 12.34 0 0 0
14/07/2021
12.34
 0 12.34 12.34 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |