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)
25/11/2021
10.74
 3,900 10.43 10.74 10.43 0 0 0
24/11/2021
10.43
 9,900 10.97 10.97 10.12 0 0 0
23/11/2021
10.97
 1,100 10.04 10.97 10.12 0 0 0
22/11/2021
10.04
 8,400 10.20 10.43 10.04 0 0 0
19/11/2021
10.20
 14,900 10.74 10.74 10.20 800 0 0.0
18/11/2021
10.74
 7,600 10.74 10.74 10.20 0 0 0
17/11/2021
10.74
 8,100 10.82 10.82 10.66 0 0 0
16/11/2021
10.82
 17,600 10.74 11.20 10.28 1,200 0 0.0
15/11/2021
10.74
 10,800 11.13 11.13 10.35 1,000 0 0.0
12/11/2021
11.13
 4,200 10.43 11.13 10.12 0 0 0
11/11/2021
10.43
 20,600 9.81 10.43 9.81 0 0 0
10/11/2021
9.81
 44,300 9.58 9.81 9.58 0 0 0
09/11/2021
9.58
 14,700 9.58 9.81 9.58 0 0 0
08/11/2021
9.58
 17,800 9.50 9.66 9.43 3,300 0 0.0
05/11/2021
9.50
 17,400 9.50 9.66 9.50 4,000 0 0.0
04/11/2021
9.50
 4,400 9.58 9.58 9.43 0 0 0
03/11/2021
9.58
 7,300 9.50 9.66 9.43 2,000 0 0.0
02/11/2021
9.50
 12,100 9.27 9.50 9.35 0 0 0
01/11/2021
9.27
 25,700 9.66 9.66 9.27 2,000 0 0.0
29/10/2021
9.66
 16,700 9.27 9.89 9.27 0 0 0
28/10/2021
9.27
 2,300 9.27 9.27 9.12 0 0 0
27/10/2021
9.27
 12,900 9.35 9.50 9.19 0 0 0
26/10/2021
9.35
 8,100 9.50 9.50 9.27 1,100 0 0.0
25/10/2021
9.50
 2,800 9.27 9.50 9.19 0 0 0
22/10/2021
9.27
 18,000 9.50 9.50 8.03 0 0 0
21/10/2021
9.50
 900 9.50 9.50 9.27 0 0 0
20/10/2021
9.50
 3,200 9.66 10.97 9.27 0 0 0
19/10/2021
9.66
 3,200 9.66 11.36 9.35 0 0 0
18/10/2021
9.66
 700 9.66 10.82 9.66 0 0 0
15/10/2021
9.66
 10,000 9.50 9.66 9.43 2,800 0 0.0
14/10/2021
9.50
 19,800 9.35 9.50 9.35 0 0 0
13/10/2021
9.35
 18,200 9.27 9.43 9.27 0 0 0
12/10/2021
9.27
 10,100 9.27 9.27 9.27 0 0 0
11/10/2021
9.27
 1,200 9.27 9.27 9.27 0 0 0
08/10/2021
9.27
 13,300 9.35 9.35 9.27 3,000 0 0.0
07/10/2021
9.35
 12,100 9.27 9.35 9.27 0 0 0
06/10/2021
9.27
 15,200 10.51 10.51 9.19 4,600 0 0.1
05/10/2021
10.51
 2,600 10.66 10.66 9.89 2,000 0 0.0
04/10/2021
10.66
 0 10.66 10.66 10.66 0 0 0
01/10/2021
10.66
 0 10.66 10.66 10.66 0 0 0
30/09/2021
10.66
 100 10.12 10.66 10.66 0 0 0
29/09/2021
10.12
 100 10.12 10.12 10.12 0 0 0
28/09/2021
10.12
 2,600 10.04 10.12 9.27 0 0 0
27/09/2021
10.04
 600 9.19 10.20 10.04 0 0 0
24/09/2021
9.19
 300 9.58 9.58 9.19 0 0 0
23/09/2021
9.58
 500 9.66 9.66 9.58 0 0 0
22/09/2021
9.66
 4,100 9.66 9.66 9.50 0 0 0
21/09/2021
9.66
 2,200 9.73 9.73 9.66 0 0 0
20/09/2021
9.73
 1,500 9.12 9.81 9.12 0 0 0
17/09/2021
9.12
 1,600 9.50 9.50 9.12 0 0 0
16/09/2021
9.50
 6,900 9.50 9.50 8.96 0 0 0
15/09/2021
9.50
 3,400 9.58 9.66 9.50 0 0 0
14/09/2021
9.58
 1,200 9.35 9.66 9.35 0 0 0
13/09/2021
9.35
 600 9.27 9.35 9.27 0 0 0
10/09/2021
9.27
 1,100 9.27 9.27 9.19 0 0 0
09/09/2021
9.27
 1,000 9.12 9.27 9.19 0 0 0
08/09/2021
9.12
 3,500 9.81 9.81 9.04 0 0 0
07/09/2021
9.81
 800 9.81 9.81 9.81 0 0 0
06/09/2021
9.81
 2,300 9.58 9.81 9.43 0 0 0
01/09/2021
9.58
 600 9.50 9.58 9.58 0 0 0
31/08/2021
9.50
 3,200 9.27 9.50 9.35 0 0 0
30/08/2021
9.27
 7,100 9.04 9.35 9.19 0 0 0
27/08/2021
9.04
 2,900 9.04 9.19 9.04 0 0 0
26/08/2021
9.04
 1,100 9.12 9.12 9.04 0 0 0
25/08/2021
9.12
 1,000 9.12 9.12 9.04 0 0 0
24/08/2021
9.12
 1,200 9.12 9.12 9.12 0 0 0
23/08/2021
9.12
 500 9.12 9.12 9.12 0 0 0
20/08/2021
9.12
 200 9.12 9.19 9.12 0 0 0
19/08/2021
9.12
 0 9.12 9.12 9.12 0 0 0
18/08/2021
9.12
 0 9.12 9.12 9.12 0 0 0
17/08/2021
9.12
 1,600 9.19 9.19 9.04 0 0 0
16/08/2021
9.19
 2,300 9.12 9.19 9.04 0 0 0
13/08/2021
9.12
 500 9.27 9.27 8.88 0 0 0
12/08/2021
9.27
 200 9.27 9.27 9.27 0 0 0
11/08/2021
9.27
 200 9.12 9.27 9.27 0 0 0
10/08/2021
9.12
 2,800 9.27 9.27 9.12 2,300 0 0.0
09/08/2021
9.27
 200 9.19 9.27 9.27 0 0 0
06/08/2021
9.19
 700 9.19 9.19 9.12 100 0 0.0
05/08/2021
9.19
 600 9.27 9.27 9.12 500 0 0.0
04/08/2021
9.27
 600 9.12 9.27 9.12 100 0 0.0
03/08/2021
9.12
 300 8.96 9.12 9.12 0 0 0
02/08/2021
8.96
 7,300 9.43 9.43 8.96 0 0 0
30/07/2021
9.43
 1,300 9.27 10.82 9.43 0 0 0
29/07/2021
9.27
 1,400 9.66 11.20 9.27 0 0 0
28/07/2021
9.66
 1,100 9.89 11.28 9.50 0 0 0
27/07/2021
9.89
 100 9.50 9.89 9.89 0 0 0
26/07/2021
9.50
 5,100 9.50 9.50 8.11 0 0 0
23/07/2021
9.50
 0 9.50 9.50 9.50 0 0 0
22/07/2021
9.50
 100 9.43 9.50 9.50 0 0 0
21/07/2021
9.43
 0 9.43 9.43 9.43 0 0 0
20/07/2021
9.43
 0 9.43 9.43 9.43 0 0 0
19/07/2021
9.43
 200 11.05 11.05 9.43 0 0 0
16/07/2021
11.05
 100 9.58 11.05 11.05 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8.75%
15/07/2021
9.58
 1,300 9.45 9.66 9.58 0 0 0
14/07/2021
9.44
 1,800 9.08 9.44 9.08 0 0 0
13/07/2021
9.08
 0 9.08 9.08 9.08 0 0 0
12/07/2021
9.08
 2,500 9.01 9.08 9.08 0 0 0
09/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
08/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
07/07/2021
9.01
 2,300 8.94 9.01 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |