CTCP Cấp nước Thừa Thiên Huế (hws)

15.10
0.20
(1.34%)
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
(2026-05-18) 		0 0% 29,100 0 0
14.90
15.30
14.90
2 tháng
(2026-04-20) 		-0.10 -0.66% 154,000 0 0
14.90
15.30
14.90
3 tháng
(2026-03-19) 		0.30 2.04% 266,600 -2,000 -0.0
14.70
15.30
14.90
6 tháng
(2025-12-19) 		0.20 1.35% 524,900 -2,400 -0.0
14.40
15.30
14.90
12 tháng
(2025-06-23) 		-0.43 -2.80% 2,833,000 18,300 0.3
13.90
15.71
14.90
24 tháng
(2024-06-27) 		0.81 5.68% 4,967,802 78,200 1.3
13.55
17.97
14.90
36 tháng
(2023-07-03) 		4.40 41.53% 7,547,270 613,800 8.8
9.85
17.97
14.90
60 tháng
(2021-07-13) 		5.92 65.12% 9,397,776 934,800 12.8
8.20
17.97
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020: Cổ tức tiền mặt tỉ lệ: 8.00278%
05/06/2020
11.32
 0 11.32 11.32 11.32 0 0 0
04/06/2020
11.32
 100 12.21 12.21 11.32 0 0 0
03/06/2020
12.21
 200 10.63 12.21 10.63 0 0 0
02/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
01/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
29/05/2020
10.63
 100 9.60 10.63 10.63 0 0 0
28/05/2020
9.60
 600 9.60 9.60 9.60 0 0 0
27/05/2020
9.60
 0 9.60 9.60 9.60 0 0 0
26/05/2020
9.60
 0 9.60 9.60 9.60 0 0 0
25/05/2020
9.60
 0 9.60 9.60 9.60 0 0 0
22/05/2020
9.60
 100 8.37 9.60 9.60 0 0 0
21/05/2020
8.37
 100 8.37 8.37 8.37 0 0 0
20/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
19/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
18/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
15/05/2020
8.37
 0 8.37 8.37 8.37 0 0 0
14/05/2020
8.37
 0 8.23 8.37 8.37 0 0 0
13/05/2020
8.23
 900 8.23 8.51 8.23 0 0 0
12/05/2020
8.23
 1,000 8.16 8.23 8.23 0 0 0
11/05/2020
8.16
 0 8.16 8.16 8.16 0 0 0
08/05/2020
8.16
 9,500 8.58 8.58 8.16 0 0 0
07/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
06/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
05/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
04/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
29/04/2020
8.58
 100 7.55 8.58 8.58 0 0 0
28/04/2020
7.55
 500 8.23 8.23 7.55 0 0 0
27/04/2020
8.23
 100 7.34 8.23 8.23 0 0 0
24/04/2020
7.34
 400 8.58 8.58 7.34 0 0 0
23/04/2020
8.58
 0 8.58 8.58 8.58 0 0 0
22/04/2020
8.58
 100 8.23 8.58 8.58 0 0 0
21/04/2020
8.23
 100 7.34 8.23 8.23 0 0 0
20/04/2020
7.34
 200 8.23 8.23 7.34 0 0 0
17/04/2020
8.23
 0 8.23 8.23 8.23 0 0 0
16/04/2020
8.23
 100 7.20 8.23 8.23 0 0 0
15/04/2020
7.20
 500 8.03 8.03 7.20 0 0 0
14/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
13/04/2020
8.03
 1,000 8.03 8.03 8.03 0 0 0
10/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
09/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
08/04/2020
8.03
 200 8.03 8.03 8.03 0 0 0
07/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
06/04/2020
8.03
 0 8.03 8.03 8.03 0 0 0
03/04/2020
8.03
 100 7.00 8.03 8.03 0 0 0
01/04/2020
7.00
 0 7.00 7.00 7.00 0 0 0
31/03/2020
7.00
 100 8.23 8.23 7.00 0 0 0
30/03/2020
8.23
 0 8.23 8.23 8.23 0 0 0
27/03/2020
8.23
 100 7.20 8.23 8.23 0 0 0
26/03/2020
7.20
 0 7.20 7.20 7.20 0 0 0
25/03/2020
7.20
 0 7.20 7.20 7.20 0 0 0
24/03/2020
7.20
 0 7.20 7.20 7.20 0 0 0
23/03/2020
7.20
 700 8.23 8.23 7.20 0 0 0
20/03/2020
8.23
 400 8.23 8.23 8.23 0 0 0
19/03/2020
8.23
 100 8.23 8.23 8.23 0 0 0
18/03/2020
8.23
 100 8.23 8.23 8.23 0 0 0
17/03/2020
8.23
 5,000 8.23 8.23 8.23 0 0 0
16/03/2020
8.23
 300 8.23 8.23 8.23 0 0 0
13/03/2020
8.23
 20,700 8.23 8.23 8.23 0 0 0
12/03/2020
8.23
 100 8.23 8.23 8.23 0 0 0
11/03/2020
8.23
 100 8.37 8.37 8.23 0 0 0
10/03/2020
8.37
 0 8.37 8.37 8.37 0 0 0
09/03/2020
8.37
 0 8.37 8.37 8.37 0 0 0
06/03/2020
8.37
 0 8.58 8.37 8.37 0 0 0
05/03/2020
8.58
 1,000 8.16 8.58 8.16 0 0 0
04/03/2020
8.16
 0 8.16 8.16 8.16 0 0 0
03/03/2020
8.16
 0 8.16 8.16 8.16 0 0 0
02/03/2020
8.16
 100 8.16 8.16 8.16 0 0 0
28/02/2020
8.16
 100 8.16 8.16 8.16 0 0 0
27/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
26/02/2020
8.16
 200 8.16 8.16 8.16 0 0 0
25/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
24/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
21/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
20/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
19/02/2020
8.16
 0 8.16 8.16 8.16 0 0 0
18/02/2020
8.16
 100 8.16 8.16 8.16 0 0 0
17/02/2020
8.16
 100 8.78 8.78 8.16 0 0 0
14/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
13/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
12/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
11/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
10/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
07/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
06/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
05/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
04/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
03/02/2020
8.78
 0 8.78 8.78 8.78 0 0 0
31/01/2020
8.78
 0 8.78 8.78 8.78 0 0 0
30/01/2020
8.78
 5,000 8.23 8.78 8.78 0 0 0
22/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
21/01/2020
8.23
 300 8.09 8.23 8.23 0 0 0
20/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
17/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
16/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
15/01/2020
8.09
 0 8.09 8.09 8.09 0 0 0
14/01/2020
8.09
 5,000 9.47 9.47 8.09 0 0 0
13/01/2020
9.47
 0 9.47 9.47 9.47 0 0 0
10/01/2020
9.47
 0 9.47 9.47 9.47 0 0 0
09/01/2020
9.47
 1,400 8.23 9.47 9.47 0 0 0
08/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |