CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
0.10
(0.69%)
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
(2026-08-18) 		-0.10 -0.68% 59,600 -200 -0.0
14.40
15.10
14.60
2 tháng
(2026-07-20) 		0.33 2.34% 161,900 -10,500 -0.2
14.17
15.10
14.60
3 tháng
(2026-06-19) 		0.24 1.67% 197,800 -10,600 -0.2
14.17
15.10
14.60
6 tháng
(2026-03-23) 		0.80 5.84% 450,000 -10,600 -0.2
13.61
15.10
14.60
12 tháng
(2025-09-22) 		1.18 8.83% 1,222,500 -10,700 -0.2
13.23
15.10
14.60
24 tháng
(2024-09-27) 		0.02 0.14% 4,189,416 59,100 0.9
12.36
16.89
14.60
36 tháng
(2023-10-03) 		4.68 47.62% 6,858,122 536,400 7.9
9.24
16.89
14.60
60 tháng
(2021-10-13) 		5.73 65.31% 8,858,728 912,000 12.5
7.69
16.89
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
8.31
 300 8.47 8.47 8.31 0 0 0
15/11/2022
8.47
 3,700 7.69 8.55 7.46 0 0 0
14/11/2022
7.69
 13,100 7.77 7.77 7.46 0 0 0
11/11/2022
7.77
 2,000 8.39 8.39 7.77 0 0 0
10/11/2022
8.39
 8,300 8.16 8.39 7.77 0 0 0
09/11/2022
8.16
 1,500 8.08 8.16 7.77 0 0 0
08/11/2022
8.08
 5,800 8.39 8.39 7.92 0 0 0
07/11/2022
8.39
 500 8.39 8.39 8.39 0 0 0
04/11/2022
8.39
 200 8.47 8.47 8.39 0 0 0
03/11/2022
8.47
 4,700 8.55 8.55 8.39 0 0 0
02/11/2022
8.55
 3,958 8.55 8.55 8.39 0 0 0
01/11/2022
8.55
 1,100 8.62 8.62 8.55 0 0 0
31/10/2022
8.62
 2,900 8.55 8.93 8.55 0 0 0
28/10/2022
8.55
 6,800 8.55 8.55 8.55 0 0 0
27/10/2022
8.55
 1,000 8.55 8.55 8.55 0 0 0
26/10/2022
8.55
 2,500 8.55 8.55 8.55 0 0 0
25/10/2022
8.55
 11,812 8.55 8.55 8.55 0 0 0
24/10/2022
8.55
 8,410 8.78 8.93 8.55 0 0 0
21/10/2022
8.78
 0 8.93 8.78 8.93 0 0 0
20/10/2022
8.93
 200 9.01 9.01 8.55 0 0 0
19/10/2022
9.01
 7,000 9.01 9.01 8.55 300 0 0.0
18/10/2022
9.01
 700 9.01 9.01 8.93 0 0 0
17/10/2022
9.01
 2,022 9.09 9.09 9.01 0 0 0
14/10/2022
9.09
 2,700 9.25 9.25 8.93 0 0 0
13/10/2022
9.25
 0 9.25 9.25 9.25 0 0 0
12/10/2022
9.25
 1,100 9.17 9.25 9.25 0 0 0
11/10/2022
9.17
 700 9.32 9.32 9.17 0 0 0
10/10/2022
9.32
 3,700 9.32 9.32 8.55 0 0 0
07/10/2022
9.32
 1,000 9.40 9.40 9.32 0 0 0
06/10/2022
9.40
 400 9.71 9.71 9.40 0 0 0
05/10/2022
9.71
 701 10.41 10.41 9.71 0 0 0
04/10/2022
10.41
 3,900 9.32 10.41 9.87 0 0 0
03/10/2022
9.32
 2,500 9.25 9.56 9.32 0 0 0
30/09/2022
9.25
 0 9.25 9.25 9.25 0 0 0
29/09/2022
9.25
 0 9.25 9.25 9.25 0 0 0
28/09/2022
9.25
 0 9.25 9.25 9.25 0 0 0
27/09/2022
9.25
 100 9.32 9.32 9.25 0 0 0
26/09/2022
9.32
 300 9.71 9.71 9.32 0 0 0
23/09/2022
9.71
 200 9.63 9.71 9.63 0 0 0
22/09/2022
9.63
 1,200 9.63 9.71 9.63 0 0 0
21/09/2022
9.63
 900 9.63 9.63 9.63 0 0 0
20/09/2022
9.63
 3,500 9.48 9.63 9.56 0 0 0
19/09/2022
9.48
 0 9.48 9.48 9.48 0 0 0
16/09/2022
9.48
 0 9.48 9.48 9.48 0 0 0
15/09/2022
9.48
 900 9.48 9.48 9.48 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
14/09/2022
9.48
 600 9.21 9.48 9.48 0 0 0
13/09/2022
9.21
 100 8.99 9.21 9.21 0 0 0
12/09/2022
8.99
 5,900 10.15 10.15 8.99 0 0 0
09/09/2022
10.15
 100 9.79 10.15 10.15 0 0 0
08/09/2022
9.79
 1,100 9.71 9.79 9.71 0 0 0
07/09/2022
9.71
 0 9.71 9.71 9.71 0 0 0
06/09/2022
9.71
 0 9.71 9.71 9.71 0 0 0
05/09/2022
9.71
 100 9.79 9.79 9.71 0 0 0
31/08/2022
9.79
 4,800 9.42 9.79 9.79 0 0 0
30/08/2022
9.42
 3,300 9.13 9.42 9.21 0 0 0
29/08/2022
9.13
 1,200 9.13 9.13 9.13 0 0 0
26/08/2022
9.13
 13,100 9.06 9.13 9.06 0 0 0
25/08/2022
9.06
 400 9.06 9.06 9.06 0 0 0
24/08/2022
9.06
 700 9.13 9.13 9.06 0 0 0
23/08/2022
9.13
 800 8.92 9.13 9.13 0 0 0
22/08/2022
8.92
 10,900 8.77 9.13 8.70 4,400 0 0.1
19/08/2022
8.77
 4,100 8.77 9.06 7.47 0 0 0
18/08/2022
8.77
 5,600 8.99 8.99 8.77 0 0 0
17/08/2022
8.99
 0 8.99 8.99 8.99 0 0 0
16/08/2022
8.99
 300 9.13 9.13 8.99 0 0 0
15/08/2022
9.13
 8,700 8.99 9.13 8.70 0 0 0
12/08/2022
8.99
 4,700 8.70 9.06 8.99 0 0 0
11/08/2022
8.70
 2,100 8.99 8.99 8.70 0 0 0
10/08/2022
8.99
 1,000 8.99 8.99 8.99 0 0 0
09/08/2022
8.99
 0 9.28 8.99 8.99 0 0 0
08/08/2022
9.28
 200 9.06 9.28 8.70 0 0 0
05/08/2022
9.06
 200 8.77 9.06 9.06 0 0 0
04/08/2022
8.77
 1,200 8.70 8.77 8.77 0 0 0
03/08/2022
8.70
 2,100 8.70 8.77 8.70 0 0 0
02/08/2022
8.70
 5,100 8.70 8.77 8.70 0 0 0
01/08/2022
8.70
 900 9.35 9.35 8.70 100 0 0.0
29/07/2022
9.35
 3,900 9.06 9.35 7.97 2,500 0 0.0
28/07/2022
9.06
 6,800 9.35 9.35 7.97 0 0 0
27/07/2022
9.35
 1,000 9.35 9.35 9.35 0 0 0
26/07/2022
9.35
 0 9.42 9.35 9.35 0 0 0
25/07/2022
9.42
 1,000 8.70 9.42 9.06 0 0 0
22/07/2022
8.70
 10,000 9.50 9.50 8.70 0 0 0
21/07/2022
9.50
 0 9.50 9.50 9.50 0 0 0
20/07/2022
9.50
 500 9.50 9.50 9.50 0 0 0
19/07/2022
9.50
 0 9.50 9.50 9.50 0 0 0
18/07/2022
9.50
 100 8.77 9.50 9.50 0 0 0
15/07/2022
8.77
 200 8.70 8.77 8.77 0 0 0
14/07/2022
8.70
 5,100 9.71 9.71 8.70 0 0 0
13/07/2022
9.71
 100 9.57 9.71 9.71 0 0 0
12/07/2022
9.57
 100 8.77 9.57 9.57 0 0 0
11/07/2022
8.77
 200 9.50 9.50 8.77 0 0 0
08/07/2022
9.50
 0 9.50 9.50 9.50 0 0 0
07/07/2022
9.50
 100 9.71 9.71 9.50 0 0 0
06/07/2022
9.71
 0 9.71 9.71 9.71 0 0 0
05/07/2022
9.71
 0 9.71 9.71 9.71 0 0 0
04/07/2022
9.71
 500 9.71 9.71 9.71 100 0 0.0
01/07/2022
9.71
 0 9.71 9.71 9.71 0 0 0
30/06/2022
9.71
 100 9.42 9.71 9.71 0 0 0
29/06/2022
9.42
 0 9.42 9.42 9.42 0 0 0
28/06/2022
9.42
 1,300 9.42 9.42 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |