CTCP Cấp nước Thừa Thiên Huế (hws)

14.80
0.40
(2.78%)
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
(2026-07-01) 		-0.70 -4.61% 54,900 -1,700 0
14.50
15.50
14.80
2 tháng
(2026-06-01) 		-0.50 -3.33% 80,700 -1,700 0
14.50
15.50
14.80
3 tháng
(2026-05-04) 		-0.50 -3.33% 176,400 -1,700 0
14.50
15.50
14.80
6 tháng
(2026-02-02) 		-0.20 -1.36% 418,000 -4,000 -0.0
14.50
15.50
14.80
12 tháng
(2025-08-05) 		-0.50 -3.33% 2,118,900 11,000 0.2
13.90
15.50
14.80
24 tháng
(2024-08-12) 		-1.21 -7.73% 4,834,723 76,400 1.3
13.55
17.97
14.80
36 tháng
(2023-08-16) 		3.68 33.97% 7,445,870 554,300 8.1
9.85
17.97
14.80
60 tháng
(2021-08-26) 		5.46 60.41% 9,428,876 930,100 12.8
8.20
17.97
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
8.65
 600 9.01 9.01 8.65 0 0 0
24/03/2021
9.01
 400 8.65 9.01 9.01 0 0 0
23/03/2021
8.65
 600 9.01 9.01 8.65 0 0 0
22/03/2021
9.01
 600 8.58 9.01 9.01 0 0 0
19/03/2021
8.58
 0 8.58 8.58 8.58 0 0 0
18/03/2021
8.58
 1,000 8.65 8.65 8.58 0 0 0
17/03/2021
8.65
 900 8.51 8.65 8.51 0 0 0
16/03/2021
8.51
 600 8.51 8.65 8.51 0 0 0
15/03/2021
8.51
 1,200 8.29 8.51 8.51 0 0 0
12/03/2021
8.29
 400 8.36 8.36 8.29 0 0 0
11/03/2021
8.36
 0 8.29 8.36 8.36 0 0 0
10/03/2021
8.29
 500 8.29 8.65 8.29 0 0 0
09/03/2021
8.29
 700 8.65 8.65 8.29 0 0 0
08/03/2021
8.65
 0 8.65 8.65 8.65 0 0 0
05/03/2021
8.65
 100 8.07 8.65 8.65 0 0 0
04/03/2021
8.07
 5,700 8.65 8.65 8.07 0 0 0
03/03/2021
8.65
 0 8.65 8.65 8.65 0 0 0
02/03/2021
8.65
 100 8.65 8.65 8.65 0 0 0
01/03/2021
8.65
 800 8.29 8.65 8.29 0 0 0
26/02/2021
8.29
 2,300 8.65 8.65 8.29 0 0 0
25/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
24/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
23/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
22/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
19/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
18/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
17/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
09/02/2021
8.65
 300 8.65 8.65 8.65 0 0 0
08/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
05/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
04/02/2021
8.65
 1,200 8.65 8.65 8.65 0 0 0
03/02/2021
8.65
 3,200 8.29 8.65 8.65 0 0 0
02/02/2021
8.29
 0 8.29 8.29 8.29 0 0 0
01/02/2021
8.29
 0 8.29 8.29 8.29 0 0 0
29/01/2021
8.29
 0 8.29 8.29 8.29 0 0 0
28/01/2021
8.29
 0 8.29 8.29 8.29 0 0 0
27/01/2021
8.29
 100 7.93 8.29 8.29 0 0 0
26/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
25/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
22/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
21/01/2021
7.93
 500 7.57 7.93 7.93 0 0 0
20/01/2021
7.57
 1,100 7.93 7.93 6.78 0 0 0
19/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
18/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
15/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
14/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
13/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
12/01/2021
7.93
 800 7.93 7.93 7.93 0 0 0
11/01/2021
7.93
 300 7.93 7.93 7.93 0 0 0
08/01/2021
7.93
 1,000 7.93 7.93 7.93 0 0 0
07/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
06/01/2021
7.93
 0 7.93 7.93 7.93 0 0 0
05/01/2021
7.93
 1,500 7.93 7.93 7.93 0 0 0
04/01/2021
7.93
 1,200 7.93 7.93 7.93 0 0 0
31/12/2020
7.93
 300 7.93 7.93 7.93 0 0 0
30/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
29/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
28/12/2020
7.93
 1,000 7.93 7.93 7.93 0 0 0
25/12/2020
7.93
 1,000 8.29 8.29 7.93 0 0 0
24/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
23/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
22/12/2020
8.29
 100 8.29 8.29 8.29 0 0 0
21/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
18/12/2020
8.29
 6,100 8.29 8.29 8.29 0 0 0
17/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
16/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
15/12/2020
8.29
 0 8.29 8.29 8.29 0 0 0
14/12/2020
8.29
 100 8.07 8.29 8.29 0 0 0
11/12/2020
8.07
 0 8.15 8.07 8.07 0 0 0
10/12/2020
8.15
 1,100 8.00 8.15 8.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |