CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
0.10
(0.69%)
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
(2026-08-18) 		-0.10 -0.68% 59,600 -200 -0.0
14.40
15.10
14.60
2 tháng
(2026-07-20) 		0.33 2.34% 161,900 -10,500 -0.2
14.17
15.10
14.60
3 tháng
(2026-06-19) 		0.24 1.67% 197,800 -10,600 -0.2
14.17
15.10
14.60
6 tháng
(2026-03-23) 		0.80 5.84% 450,000 -10,600 -0.2
13.61
15.10
14.60
12 tháng
(2025-09-22) 		1.18 8.83% 1,222,500 -10,700 -0.2
13.23
15.10
14.60
24 tháng
(2024-09-27) 		0.02 0.14% 4,189,416 59,100 0.9
12.36
16.89
14.60
36 tháng
(2023-10-03) 		4.68 47.62% 6,858,122 536,400 7.9
9.24
16.89
14.60
60 tháng
(2021-10-13) 		5.73 65.31% 8,858,728 912,000 12.5
7.69
16.89
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
9.21
 800 9.21 9.21 9.21 0 0 0
06/09/2021
9.21
 2,300 8.99 9.21 8.84 0 0 0
01/09/2021
8.99
 600 8.92 8.99 8.99 0 0 0
31/08/2021
8.92
 3,200 8.70 8.92 8.77 0 0 0
30/08/2021
8.70
 7,100 8.48 8.77 8.63 0 0 0
27/08/2021
8.48
 2,900 8.48 8.63 8.48 0 0 0
26/08/2021
8.48
 1,100 8.55 8.55 8.48 0 0 0
25/08/2021
8.55
 1,000 8.55 8.55 8.48 0 0 0
24/08/2021
8.55
 1,200 8.55 8.55 8.55 0 0 0
23/08/2021
8.55
 500 8.55 8.55 8.55 0 0 0
20/08/2021
8.55
 200 8.55 8.63 8.55 0 0 0
19/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
18/08/2021
8.55
 0 8.55 8.55 8.55 0 0 0
17/08/2021
8.55
 1,600 8.63 8.63 8.48 0 0 0
16/08/2021
8.63
 2,300 8.55 8.63 8.48 0 0 0
13/08/2021
8.55
 500 8.70 8.70 8.34 0 0 0
12/08/2021
8.70
 200 8.70 8.70 8.70 0 0 0
11/08/2021
8.70
 200 8.55 8.70 8.70 0 0 0
10/08/2021
8.55
 2,800 8.70 8.70 8.55 2,300 0 0.0
09/08/2021
8.70
 200 8.63 8.70 8.70 0 0 0
06/08/2021
8.63
 700 8.63 8.63 8.55 100 0 0.0
05/08/2021
8.63
 600 8.70 8.70 8.55 500 0 0.0
04/08/2021
8.70
 600 8.55 8.70 8.55 100 0 0.0
03/08/2021
8.55
 300 8.41 8.55 8.55 0 0 0
02/08/2021
8.41
 7,300 8.84 8.84 8.41 0 0 0
30/07/2021
8.84
 1,300 8.70 10.15 8.84 0 0 0
29/07/2021
8.70
 1,400 9.06 10.51 8.70 0 0 0
28/07/2021
9.06
 1,100 9.28 10.58 8.92 0 0 0
27/07/2021
9.28
 100 8.92 9.28 9.28 0 0 0
26/07/2021
8.92
 5,100 8.92 8.92 7.61 0 0 0
23/07/2021
8.92
 0 8.92 8.92 8.92 0 0 0
22/07/2021
8.92
 100 8.84 8.92 8.92 0 0 0
21/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
20/07/2021
8.84
 0 8.84 8.84 8.84 0 0 0
19/07/2021
8.84
 200 10.37 10.37 8.84 0 0 0
16/07/2021
10.37
 100 8.99 10.37 10.37 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8.75%
15/07/2021
8.99
 1,300 8.87 9.06 8.99 0 0 0
14/07/2021
8.86
 1,800 8.52 8.86 8.52 0 0 0
13/07/2021
8.52
 0 8.52 8.52 8.52 0 0 0
12/07/2021
8.52
 2,500 8.46 8.52 8.52 0 0 0
09/07/2021
8.46
 100 8.46 8.46 8.46 0 0 0
08/07/2021
8.46
 100 8.46 8.46 8.46 0 0 0
07/07/2021
8.46
 2,300 8.39 8.46 8.19 0 0 0
06/07/2021
8.39
 3,300 8.52 8.52 8.39 0 0 0
05/07/2021
8.52
 3,300 8.12 8.59 8.46 0 0 0
02/07/2021
8.12
 0 8.12 8.12 8.12 0 0 0
01/07/2021
8.12
 0 8.12 8.12 8.12 0 0 0
30/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
29/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
28/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
25/06/2021
8.12
 100 8.12 8.12 8.12 0 0 0
24/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
23/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
22/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
21/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
18/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
17/06/2021
8.12
 300 7.92 8.12 8.12 0 0 0
16/06/2021
7.92
 0 7.92 7.92 7.92 0 0 0
15/06/2021
7.92
 0 7.92 7.92 7.92 0 0 0
14/06/2021
7.92
 0 7.92 7.92 7.92 0 0 0
11/06/2021
7.92
 1,000 7.98 7.98 7.92 0 0 0
10/06/2021
7.98
 0 7.98 7.98 7.98 0 0 0
09/06/2021
7.98
 0 7.98 7.98 7.98 0 0 0
08/06/2021
7.98
 1,200 8.12 8.12 7.98 0 0 0
07/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
04/06/2021
8.12
 1,800 7.92 8.12 8.12 0 0 0
03/06/2021
7.92
 2,000 8.25 8.25 7.92 0 0 0
02/06/2021
8.25
 500 8.25 8.25 8.19 0 0 0
01/06/2021
8.25
 100 7.92 8.25 8.25 0 0 0
31/05/2021
7.92
 0 7.92 7.92 7.92 0 0 0
28/05/2021
7.92
 100 8.25 8.25 7.92 0 0 0
27/05/2021
8.25
 0 8.25 8.25 8.25 0 0 0
26/05/2021
8.25
 100 8.25 8.25 8.25 0 0 0
25/05/2021
8.25
 0 8.25 8.25 8.25 0 0 0
24/05/2021
8.25
 0 8.25 8.25 8.25 0 0 0
21/05/2021
8.25
 0 8.25 8.25 8.25 0 0 0
20/05/2021
8.25
 100 8.19 8.25 8.25 0 0 0
19/05/2021
8.19
 5,600 8.12 8.19 8.05 0 0 0
18/05/2021
8.12
 5,501 8.12 8.12 7.78 0 0 0
17/05/2021
8.12
 2,500 8.05 8.12 8.12 0 0 0
14/05/2021
8.05
 100 7.85 8.05 8.05 0 0 0
13/05/2021
7.85
 0 7.85 7.85 7.85 0 0 0
12/05/2021
7.85
 0 7.85 7.85 7.85 0 0 0
11/05/2021
7.85
 1,900 7.92 7.92 7.85 0 100 -0.0
10/05/2021
7.92
 4,700 7.92 8.46 7.92 0 4,000 -0.0
07/05/2021
7.92
 4,400 7.92 7.92 7.92 0 4,400 -0.1
06/05/2021
7.92
 0 8.12 7.92 7.92 0 0 0
05/05/2021
8.12
 12,600 8.46 8.46 7.92 0 0 0
04/05/2021
8.46
 600 8.39 8.46 8.39 0 0 0
29/04/2021
8.39
 0 8.39 8.39 8.39 0 0 0
28/04/2021
8.39
 0 8.46 8.39 8.39 0 0 0
27/04/2021
8.46
 800 8.12 8.46 8.12 0 0 0
26/04/2021
8.12
 1,000 8.46 8.46 8.12 0 0 0
23/04/2021
8.46
 0 8.46 8.46 8.46 0 0 0
22/04/2021
8.46
 0 8.46 8.46 8.46 0 0 0
20/04/2021
8.46
 200 8.46 8.46 8.46 0 0 0
19/04/2021
8.46
 500 8.46 8.46 8.46 0 0 0
16/04/2021
8.46
 0 8.46 8.46 8.46 0 0 0
15/04/2021
8.46
 1,000 8.59 8.59 8.46 0 0 0
14/04/2021
8.59
 0 8.46 8.59 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |