CTCP Cấp nước Thừa Thiên Huế (hws)

15.10
0.10
(0.67%)
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
(2026-02-23) 		-0.30 -1.96% 54,600 -300 -0.0
14.60
15.30
15.10
2 tháng
(2026-01-15) 		0.50 3.45% 147,900 -300 -0.0
14.50
15.30
15.10
3 tháng
(2025-12-16) 		0.60 4.17% 263,800 -400 -0.0
14.40
15.30
15.10
6 tháng
(2025-09-17) 		0.50 3.45% 758,700 1,800 0.0
14.10
15.30
15.10
12 tháng
(2025-03-21) 		-1.47 -8.91% 3,079,700 20,800 0.3
13.90
17.41
15.10
24 tháng
(2024-03-26) 		1.87 14.25% 5,175,270 198,000 3.1
12.95
17.97
15.10
36 tháng
(2023-04-03) 		5.56 58.91% 7,742,970 823,900 11.5
9.11
17.97
15.10
60 tháng
(2021-04-12) 		5.77 62.54% 9,176,277 928,300 12.7
8.20
17.97
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2021
8.94
 3,300 9.08 9.08 8.94 0 0 0
05/07/2021
9.08
 3,300 8.65 9.16 9.01 0 0 0
02/07/2021
8.65
 0 8.65 8.65 8.65 0 0 0
01/07/2021
8.65
 0 8.65 8.65 8.65 0 0 0
30/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
29/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
28/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
25/06/2021
8.65
 100 8.65 8.65 8.65 0 0 0
24/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
22/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
21/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
18/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
17/06/2021
8.65
 300 8.44 8.65 8.65 0 0 0
16/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
15/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
14/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
11/06/2021
8.44
 1,000 8.51 8.51 8.44 0 0 0
10/06/2021
8.51
 0 8.51 8.51 8.51 0 0 0
09/06/2021
8.51
 0 8.51 8.51 8.51 0 0 0
08/06/2021
8.51
 1,200 8.65 8.65 8.51 0 0 0
07/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
04/06/2021
8.65
 1,800 8.44 8.65 8.65 0 0 0
03/06/2021
8.44
 2,000 8.80 8.80 8.44 0 0 0
02/06/2021
8.80
 500 8.80 8.80 8.72 0 0 0
01/06/2021
8.80
 100 8.44 8.80 8.80 0 0 0
31/05/2021
8.44
 0 8.44 8.44 8.44 0 0 0
28/05/2021
8.44
 100 8.80 8.80 8.44 0 0 0
27/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
26/05/2021
8.80
 100 8.80 8.80 8.80 0 0 0
25/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
24/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
21/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
20/05/2021
8.80
 100 8.72 8.80 8.80 0 0 0
19/05/2021
8.72
 5,600 8.65 8.72 8.58 0 0 0
18/05/2021
8.65
 5,501 8.65 8.65 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |