CTCP Cấp nước Thừa Thiên Huế (hws)

15.20
0.10
(0.66%)
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) 		0.10 0.67% 27,800 0 0
14.90
15.30
15.20
2 tháng
(2026-04-20) 		0 0% 154,400 0 0
14.90
15.30
15.20
3 tháng
(2026-03-23) 		0.20 1.34% 253,000 0 0
14.80
15.30
15.20
6 tháng
(2025-12-22) 		0.40 2.72% 525,000 -2,400 -0.0
14.40
15.30
15.20
12 tháng
(2025-06-24) 		-0.24 -1.55% 2,833,300 18,300 0.3
13.90
15.71
15.20
24 tháng
(2024-07-01) 		0.99 7.05% 4,960,361 78,200 1.3
13.55
17.97
15.20
36 tháng
(2023-07-05) 		4.34 40.28% 7,532,970 611,600 8.8
9.85
17.97
15.20
60 tháng
(2021-07-15) 		5.52 57.62% 9,396,376 934,800 12.8
8.20
17.97
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2021
8.65
 2,500 8.58 8.65 8.65 0 0 0
14/05/2021
8.58
 100 8.36 8.58 8.58 0 0 0
13/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
12/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
11/05/2021
8.36
 1,900 8.44 8.44 8.36 0 100 -0.0
10/05/2021
8.44
 4,700 8.44 9.01 8.44 0 4,000 -0.0
07/05/2021
8.44
 4,400 8.44 8.44 8.44 0 4,400 -0.1
06/05/2021
8.44
 0 8.65 8.44 8.44 0 0 0
05/05/2021
8.65
 12,600 9.01 9.01 8.44 0 0 0
04/05/2021
9.01
 600 8.94 9.01 8.94 0 0 0
29/04/2021
8.94
 0 8.94 8.94 8.94 0 0 0
28/04/2021
8.94
 0 9.01 8.94 8.94 0 0 0
27/04/2021
9.01
 800 8.65 9.01 8.65 0 0 0
26/04/2021
8.65
 1,000 9.01 9.01 8.65 0 0 0
23/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
22/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
20/04/2021
9.01
 200 9.01 9.01 9.01 0 0 0
19/04/2021
9.01
 500 9.01 9.01 9.01 0 0 0
16/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
15/04/2021
9.01
 1,000 9.16 9.16 9.01 0 0 0
14/04/2021
9.16
 0 9.01 9.16 9.16 0 0 0
13/04/2021
9.01
 1,100 9.23 9.23 9.01 0 0 0
12/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
09/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
08/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
07/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
06/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
05/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
02/04/2021
9.23
 0 9.37 9.23 9.23 0 0 0
01/04/2021
9.37
 1,200 8.36 9.37 9.01 0 0 0
31/03/2021
8.36
 0 8.36 8.36 8.36 0 0 0
30/03/2021
8.36
 100 8.29 8.36 8.36 0 0 0
29/03/2021
8.29
 400 8.29 8.29 8.29 0 0 0
26/03/2021
8.29
 600 8.65 8.65 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |