Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	14.07	1,100	14.07	14.07	13.98	0	0	0
28/04/2026	13.98	1,400	14.07	14.07	13.98	0	0	0
27/04/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
24/04/2026	14.07	600	13.98	14.07	13.98	0	0	0
23/04/2026	14.17	1,500	14.07	14.17	14.07	0	0	0
22/04/2026	14.07	17,900	14.07	14.07	14.07	0	0	0
21/04/2026	14.17	3,700	14.17	14.17	14.07	0	0	0
20/04/2026	14.17	15,200	14.17	14.17	14.07	0	0	0
17/04/2026	14.17	3,500	14.07	14.36	14.07	0	0	0
16/04/2026	14.17	9,600	14.17	14.36	14.17	0	0	0
15/04/2026	14.17	3,900	14.17	14.26	14.07	0	0	0
14/04/2026	14.17	1,000	14.17	14.17	14.17	0	0	0
13/04/2026	14.17	3,100	14.17	14.26	14.17	0	0	0
10/04/2026	14.17	2,600	14.17	14.17	14.07	0	0	0
09/04/2026	14.17	2,600	14.17	14.17	13.89	0	0	0
08/04/2026	14.07	8,400	14.07	14.17	14.07	0	0	0
07/04/2026	14.17	4,900	14.17	14.17	14.07	0	0	0
06/04/2026	14.07	1,300	14.07	14.17	14.07	0	0	0
03/04/2026	14.07	400	14.17	14.17	13.98	0	0	0
02/04/2026	14.07	1,800	14.26	14.26	14.07	0	0	0
01/04/2026	14.17	3,500	14.17	14.26	13.98	0	0	0
31/03/2026	14.26	2,600	14.17	14.26	14.17	0	0	0
30/03/2026	14.17	4,900	14.17	14.17	13.51	0	0	0
27/03/2026	14.17	700	14.17	14.17	13.98	0	0	0
26/03/2026	14.17	3,200	14.07	14.26	14.07	0	0	0
25/03/2026	14.07	7,800	13.89	14.07	13.89	0	0	0
24/03/2026	13.89	8,400	14.07	14.07	13.70	0	0	0
23/03/2026	13.70	24,300	14.07	14.07	13.70	0	0	0
20/03/2026	14.07	10,400	14.07	14.07	13.98	0	0	0
19/03/2026	13.79	3,600	14.07	14.07	13.79	0	2,000	-0.0
18/03/2026	14.17	1,300	14.17	14.17	14.07	0	0	0
17/03/2026	14.17	2,600	14.17	14.17	14.07	0	0	0
16/03/2026	14.17	12,400	14.07	14.17	13.98	0	0	0
13/03/2026	14.07	4,800	13.89	14.07	13.89	0	0	0
12/03/2026	13.89	10,000	13.89	13.89	13.79	0	100	-0.0
11/03/2026	13.89	6,800	13.79	13.98	13.61	0	0	0
10/03/2026	13.79	1,200	13.98	13.98	13.61	0	0	0
09/03/2026	13.70	6,300	14.07	14.07	13.42	0	100	-0.0
06/03/2026	14.17	4,400	14.17	14.17	14.07	0	0	0
05/03/2026	14.17	3,600	14.17	14.17	13.70	0	0	0
04/03/2026	14.17	8,000	14.17	14.26	14.07	0	0	0
03/03/2026	14.17	1,200	14.45	14.45	14.17	0	0	0
02/03/2026	14.36	3,400	14.26	14.36	14.07	0	0	0
27/02/2026	14.26	1,200	14.26	14.26	14.26	0	0	0
26/02/2026	14.26	800	14.26	14.36	14.26	0	0	0
25/02/2026	14.26	400	14.17	14.26	14.17	0	0	0
24/02/2026	14.26	1,500	14.26	14.26	14.07	0	0	0
23/02/2026	14.36	1,000	14.07	14.54	13.42	0	0	0
20/02/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
19/02/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
18/02/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
17/02/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
16/02/2026	14.50	1,000	14.50	14.50	14.40	0	0	0
13/02/2026	14.17	800	13.98	14.17	13.98	0	0	0
12/02/2026	14.17	1,200	14.07	14.17	13.79	0	0	0
11/02/2026	14.17	500	14.07	14.17	14.07	0	0	0
10/02/2026	14.07	700	14.26	14.26	13.98	0	0	0
09/02/2026	14.17	2,400	14.07	14.26	13.79	0	0	0
06/02/2026	14.26	1,800	13.89	14.26	13.89	0	0	0
05/02/2026	13.89	400	13.89	13.89	13.89	0	0	0
04/02/2026	13.79	4,100	13.89	14.17	13.79	0	0	0
03/02/2026	13.79	3,500	13.89	13.89	13.79	0	0	0
02/02/2026	13.79	1,300	13.89	13.98	13.79	0	0	0
30/01/2026	13.89	1,000	13.89	13.89	13.79	0	0	0
29/01/2026	13.79	1,700	13.79	13.89	13.70	0	0	0
28/01/2026	13.79	1,300	13.70	13.79	13.61	0	0	0
27/01/2026	13.79	3,300	13.70	13.79	13.61	0	0	0
26/01/2026	13.79	5,200	13.89	13.89	13.61	0	0	0
23/01/2026	13.61	3,700	13.79	13.79	13.61	0	0	0
22/01/2026	13.79	4,600	13.79	13.79	13.79	0	0	0
21/01/2026	13.70	13,300	13.70	13.79	13.70	0	0	0
20/01/2026	13.70	10,200	13.79	13.89	13.61	0	0	0
19/01/2026	13.79	18,300	13.70	13.89	13.61	0	0	0
16/01/2026	13.61	3,800	13.70	13.70	13.51	0	0	0
15/01/2026	13.61	10,000	13.61	13.61	13.42	0	0	0
14/01/2026	13.61	5,400	13.70	13.70	13.61	0	0	0
13/01/2026	13.51	2,300	13.61	13.70	13.51	0	0	0
12/01/2026	13.61	14,700	13.61	13.61	13.51	0	0	0
09/01/2026	13.61	3,400	13.61	13.61	13.42	0	0	0
08/01/2026	13.70	2,600	13.61	13.70	13.51	0	0	0
07/01/2026	13.61	1,200	13.61	13.89	13.61	0	0	0
06/01/2026	13.51	7,200	13.42	13.51	13.32	0	0	0
05/01/2026	13.89	0	13.89	13.89	13.89	0	0	0
02/01/2026	14.80	1,000	14.80	14.80	14.70	0	0	0
01/01/2026	14.80	100	14.80	14.80	14.80	0	0	0
31/12/2025	13.89	100	13.89	13.89	13.89	0	0	0
30/12/2025	13.89	14,400	13.89	13.89	13.14	0	0	0
29/12/2025	13.89	700	13.70	14.26	13.51	0	0	0
26/12/2025	13.70	33,000	13.51	13.70	13.32	0	0	0
25/12/2025	13.61	800	13.70	13.70	13.61	0	0	0
24/12/2025	13.51	300	13.98	13.98	13.51	0	0	0
23/12/2025	13.98	300	13.79	13.98	13.51	0	100	-0.0
22/12/2025	13.79	7,400	13.42	13.79	13.23	0	0	0
19/12/2025	13.89	300	15.67	15.67	13.70	0	0	0
18/12/2025	13.70	19,900	13.61	13.70	13.61	0	0	0
17/12/2025	13.70	100	13.70	13.70	13.70	0	0	0
16/12/2025	13.51	1,800	13.79	13.79	13.42	0	0	0
15/12/2025	13.51	800	13.61	13.61	13.42	0	0	0
12/12/2025	13.42	9,300	13.61	13.61	13.42	0	0	0
11/12/2025	13.70	1,300	13.70	13.70	13.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.20	1.38%	42,100	-100	-0.0	14.50 15.40 14.50
2 tháng (2026-07-20)	1.09	8.04%	91,700	-200	-0.0	13.61 15.40 14.50
3 tháng (2026-06-18)	1.09	8.04%	130,200	-200	-0.0	13.61 15.40 14.50
6 tháng (2026-03-20)	1.09	8.04%	225,900	-200	-0.0	13.51 15.40 14.50
12 tháng (2025-09-22)	1.09	8.04%	938,431	1,700	0.1	13.42 17.92 14.50
24 tháng (2024-09-26)	1.90	14.82%	1,857,538	44,300	0.7	12.36 18 14.50
36 tháng (2023-10-02)	5.79	65.04%	2,885,367	223,600	3.2	8.82 18 14.50
60 tháng (2021-10-12)	6	68.98%	4,616,373	404,600	5.4	7.69 18 14.50

CTCP Cấp nước Thừa Thiên Huế (hws)

THỐNG KÊ GIAO DỊCH