CTCP Kinh doanh Nước sạch Hải Dương (hdw)

17.10
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
(2026-05-20) 		-0.40 -2.29% 1,800 0 0
17
17.50
17.10
2 tháng
(2026-04-20) 		2.10 14% 5,700 0 0
15
17.50
17.10
3 tháng
(2026-03-23) 		-0.70 -3.93% 10,500 0 0
15
17.80
17.10
6 tháng
(2025-12-22) 		-0.90 -5% 22,000 0 0
14.60
18
17.10
12 tháng
(2025-06-24) 		2.59 17.86% 74,000 0 0
14.50
18.40
17.10
24 tháng
(2024-07-01) 		5.31 45.08% 112,848 -1,100 -0.0
10.52
18.40
17.10
36 tháng
(2023-07-05) 		6.92 68% 248,933 -8,000 -0.1
10.06
18.40
17.10
60 tháng
(2021-07-15) 		4.76 38.58% 549,059 12,300 0.2
9.42
18.40
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
12.55
 200 12.88 12.88 12.55 0 0 0
13/01/2022
12.88
 0 12.88 12.88 12.88 0 0 0
12/01/2022
12.88
 1,000 12.80 12.88 12.80 0 0 0
11/01/2022
12.88
 0 12.88 12.88 12.88 0 0 0
10/01/2022
12.97
 2,500 12.55 12.97 12.55 0 1,000 -0.0
07/01/2022
12.55
 0 12.55 12.55 12.55 0 0 0
06/01/2022
12.55
 2,100 12.13 12.55 12.13 2,000 0 0.0
05/01/2022
12.80
 200 12.80 12.80 12.80 0 0 0
04/01/2022
12.88
 500 12.80 12.88 12.80 0 0 0
31/12/2021
12.80
 0 12.80 12.80 12.80 0 0 0
30/12/2021
12.80
 0 12.80 12.80 12.80 0 0 0
29/12/2021
12.80
 0 12.80 12.80 12.80 0 0 0
28/12/2021
12.80
 0 12.80 12.80 12.80 0 0 0
27/12/2021
12.97
 6,800 12.72 12.97 12.55 0 0 0
24/12/2021
12.21
 100 12.21 12.21 12.21 100 0 0.0
23/12/2021
12.21
 0 12.21 12.21 12.21 0 0 0
22/12/2021
12.21
 1,900 12.80 12.80 12.21 100 0 0.0
21/12/2021
12.46
 6,000 12.21 12.46 12.21 5,800 0 0.1
20/12/2021
12.21
 2,000 12.21 12.21 12.21 1,900 0 0.0
17/12/2021
12.13
 4,300 12.21 12.21 12.13 2,300 0 0.0
16/12/2021
12.21
 100 12.21 12.21 12.21 0 0 0
15/12/2021
12.21
 5,400 12.21 12.21 12.21 5,400 0 0.1
14/12/2021
12.21
 0 12.21 12.21 12.21 0 0 0
13/12/2021
12.05
 8,800 12.80 12.80 12.05 0 0 0
10/12/2021
12.38
 100 12.38 12.38 12.38 0 0 0
09/12/2021
12.13
 200 12.55 12.55 12.13 0 0 0
08/12/2021
11.88
 0 11.88 11.88 11.88 0 0 0
07/12/2021
11.88
 100 11.88 11.88 11.88 0 0 0
06/12/2021
11.96
 100 11.96 11.96 11.96 0 0 0
03/12/2021
11.96
 3,300 11.96 11.96 11.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |