CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.30
(2.08%)
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
(2025-11-04) 		0.20 1.39% 208,800 2,200 0.0
14.10
14.90
14.70
2 tháng
(2025-10-06) 		0.10 0.69% 366,500 2,200 0.0
14.10
14.90
14.70
3 tháng
(2025-09-05) 		0 0% 642,600 2,200 0.0
14.10
14.90
14.70
6 tháng
(2025-06-09) 		-0.74 -4.81% 2,319,300 21,200 0.3
13.90
15.81
14.70
12 tháng
(2024-12-09) 		-1.11 -7.09% 3,191,712 33,000 0.5
13.90
17.97
14.70
24 tháng
(2023-12-15) 		2.36 19.26% 5,726,570 413,900 6.3
11.98
17.97
14.70
36 tháng
(2022-12-20) 		6.32 76.33% 7,599,670 864,000 11.9
8.28
17.97
14.70
60 tháng
(2020-12-30) 		6.67 84.09% 8,918,277 928,700 12.7
7.57
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
15.06
 86,600 15.06 15.24 14.87 0 0 0
14/07/2025
15.15
 90,400 15.24 15.24 14.96 0 0 0
11/07/2025
15.24
 85,300 15.15 15.24 14.96 0 0 0
10/07/2025
15.15
 22,000 15.34 15.34 15.15 0 0 0
09/07/2025
15.24
 70,600 15.34 15.34 15.15 0 0 0
08/07/2025
15.24
 37,300 15.62 15.81 15.24 0 0 0
07/07/2025
15.71
 2,800 15.43 15.71 15.34 0 0 0
04/07/2025
15.43
 4,100 15.15 15.43 15.15 0 0 0
03/07/2025
15.43
 100 15.43 15.43 15.43 0 0 0
02/07/2025
15.34
 100 15.34 15.34 15.34 0 0 0
01/07/2025
15.24
 9,100 15.24 15.24 14.77 0 0 0
30/06/2025
15.34
 9,600 15.53 15.53 15.15 0 0 0
27/06/2025
15.15
 26,500 15.15 15.24 15.06 0 0 0
26/06/2025
15.15
 31,600 15.06 15.34 13.08 0 0 0
25/06/2025
15.34
 2,100 16.00 16.00 15.24 0 0 0
24/06/2025
15.34
 19,200 15.24 15.43 15.24 0 0 0
23/06/2025
15.43
 100 15.43 15.43 15.43 0 0 0
20/06/2025
15.43
 200 15.43 15.43 15.43 0 0 0
19/06/2025
15.43
 0 15.43 15.43 15.43 0 0 0
18/06/2025
15.34
 12,700 15.53 15.53 15.24 0 0 0
17/06/2025
15.43
 200 15.43 15.43 15.43 0 0 0
16/06/2025
15.24
 3,000 15.24 15.24 15.15 0 0 0
13/06/2025
15.43
 700 15.15 15.62 15.15 0 0 0
12/06/2025
15.81
 1,200 15.24 15.81 15.24 0 0 0
11/06/2025
15.34
 1,700 15.15 15.34 15.15 0 0 0
10/06/2025
15.34
 33,000 15.24 15.34 15.24 500 0 0
09/06/2025
15.34
 4,800 15.43 15.43 15.34 0 0 0
06/06/2025
15.34
 17,700 15.34 15.43 15.34 0 0 0
05/06/2025
15.43
 2,700 15.53 15.53 15.43 0 0 0
04/06/2025
15.43
 2,800 15.53 15.53 15.34 0 0 0
03/06/2025
15.53
 1,700 15.53 15.53 15.53 0 0 0
02/06/2025
15.34
 6,700 15.34 15.43 14.40 0 0 0
30/05/2025
15.43
 7,200 15.34 15.43 15.24 0 0 0
29/05/2025
15.43
 1,300 15.43 15.43 15.43 0 0 0
28/05/2025
15.53
 7,000 15.90 15.90 15.43 0 0 0
27/05/2025
15.53
 4,300 15.90 15.90 15.43 0 0 0
26/05/2025
15.43
 20,700 15.34 15.62 15.24 0 0 0
23/05/2025
15.62
 9,600 15.34 15.71 15.34 0 0 0
22/05/2025
15.90
 3,000 15.90 15.90 15.34 0 0 0
21/05/2025
15.71
 13,000 15.81 16.28 15.43 0 0 0
20/05/2025
16.00
 209,500 15.71 16.09 15.71 0 0 0
19/05/2025
15.71
 7,200 16.47 16.47 15.71 0 0 0
16/05/2025
16.09
 1,000 15.81 16.09 15.81 0 0 0
15/05/2025
16.00
 2,200 16.28 16.28 15.90 0 0 0
14/05/2025
16.09
 12,800 15.71 16.19 15.71 0 0 0
13/05/2025
17.41
 100 17.41 17.41 17.41 0 0 0
12/05/2025
16.00
 7,700 16.84 16.84 16.00 0 0 0
09/05/2025
16.09
 2,500 16.19 16.19 16.09 0 0 0
08/05/2025
16.09
 800 16.19 16.28 16.09 0 0 0
07/05/2025
16.28
 2,600 17.41 17.41 16.28 0 0 0
06/05/2025
16.28
 7,200 16.37 16.37 16.19 0 0 0
05/05/2025
16.00
 6,800 16.94 17.78 15.53 0 0 0
29/04/2025
16.00
 5,800 16.47 16.47 16.00 0 0 0
28/04/2025
16.00
 0 16.00 16.00 16.00 0 0 0
25/04/2025
16.00
 3,600 16.09 16.09 16.00 0 0 0
24/04/2025
16.19
 100 16.19 16.19 16.19 0 0 0
23/04/2025
16.19
 5,400 16.28 16.28 16.19 0 0 0
22/04/2025
15.53
 2,500 15.62 15.62 15.53 0 0 0
21/04/2025
16.00
 900 16.47 16.47 16.00 0 0 0
18/04/2025
16.00
 1,600 16.00 16.00 16.00 0 0 0
17/04/2025
15.90
 1,100 16.37 16.37 15.90 0 0 0
16/04/2025
16.47
 2,500 16.47 16.47 15.81 0 0 0
15/04/2025
16.47
 0 16.47 16.47 16.47 0 0 0
14/04/2025
16.47
 100 16.47 16.47 16.47 0 0 0
11/04/2025
16.47
 31,400 16.28 16.84 15.53 0 0 0
10/04/2025
16.09
 5,400 16.00 16.66 15.90 0 0 0
09/04/2025
15.24
 1,100 15.06 15.81 15.06 0 0 0
08/04/2025
14.77
 18,100 15.62 15.62 14.77 0 0 0
04/04/2025
15.81
 6,200 15.53 15.81 15.24 0 0 0
03/04/2025
15.53
 11,800 16.28 16.28 15.24 0 0 0
02/04/2025
16.56
 600 16.47 16.56 16.47 0 0 0
01/04/2025
16.47
 100 16.47 16.47 16.47 0 0 0
31/03/2025
16.37
 1,400 16.28 16.37 16.28 0 0 0
28/03/2025
16.28
 600 16.56 16.56 16.19 0 0 0
27/03/2025
16.28
 2,200 16.37 16.37 16.28 0 0 0
26/03/2025
16.37
 1,800 16.37 16.56 16.37 0 0 0
25/03/2025
16.37
 5,200 16.56 16.56 16.37 0 0 0
24/03/2025
16.56
 700 16.56 16.56 16.56 0 0 0
21/03/2025
16.47
 3,800 16.28 16.56 16.28 0 0 0
20/03/2025
16.28
 6,300 16.84 16.84 16.19 0 0 0
19/03/2025
16.28
 8,400 16.56 16.56 16.28 0 0 0
18/03/2025
16.56
 5,600 16.28 16.56 16.19 0 0 0
17/03/2025
16.66
 1,400 16.47 16.75 16.47 0 0 0
14/03/2025
16.47
 2,900 16.47 17.31 16.37 0 0 0
13/03/2025
16.19
 48,700 17.88 17.88 16.09 0 0 0
12/03/2025
16.47
 105,500 18.82 18.82 16.47 0 0 0
11/03/2025
17.97
 13,300 18.07 18.07 17.41 0 0 0
10/03/2025
17.88
 12,200 17.50 17.88 17.50 0 0 0
07/03/2025
17.60
 1,500 16.56 17.60 16.56 0 0 0
06/03/2025
17.50
 1,700 17.69 17.69 16.94 0 0 0
05/03/2025
17.60
 9,600 17.41 17.60 17.31 0 0 0
04/03/2025
17.31
 32,400 17.78 17.78 17.31 0 0 0
03/03/2025
17.22
 19,300 17.41 17.41 17.22 0 0 0
28/02/2025
17.88
 6,500 17.50 17.88 17.50 1,500 0 0.0
27/02/2025
17.31
 28,900 17.88 17.88 17.31 0 0 0
26/02/2025
17.97
 2,500 17.88 17.97 17.88 0 0 0
25/02/2025
17.60
 500 17.50 17.60 17.50 0 0 0
24/02/2025
17.50
 200 17.50 17.50 17.50 0 0 0
21/02/2025
17.50
 1,000 17.22 17.50 17.22 0 0 0
20/02/2025
17.41
 100 17.41 17.41 17.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |