CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.10
(0.68%)
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
(2025-12-29) 		-0.10 -0.68% 121,300 0 0
14.40
14.80
14.70
2 tháng
(2025-11-28) 		0.10 0.68% 291,300 -100 -0.0
14.30
14.90
14.70
3 tháng
(2025-10-29) 		0.20 1.38% 441,100 2,100 0.0
14.10
14.90
14.70
6 tháng
(2025-07-31) 		-0.20 -1.34% 1,725,900 19,800 0.3
13.90
15.10
14.70
12 tháng
(2025-02-03) 		-1.49 -9.18% 3,328,600 22,900 0.3
13.90
17.97
14.70
24 tháng
(2024-02-07) 		2.28 18.36% 5,381,970 285,900 4.4
12.42
17.97
14.70
36 tháng
(2023-02-13) 		5.59 61.40% 7,693,670 831,000 11.5
8.78
17.97
14.70
60 tháng
(2021-02-22) 		6.05 69.91% 9,116,477 928,600 12.7
8.07
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
17.13
 500 17.41 17.41 16.94 0 0 0
18/02/2025
17.41
 500 17.03 17.41 17.03 0 0 0
17/02/2025
16.94
 9,800 16.94 17.41 16.94 0 0 0
14/02/2025
16.94
 600 16.94 16.94 16.94 0 0 0
13/02/2025
16.94
 0 16.94 16.94 16.94 0 0 0
12/02/2025
16.94
 300 16.94 16.94 16.94 0 0 0
11/02/2025
16.94
 0 16.94 16.94 16.94 0 0 0
10/02/2025
16.94
 1,900 16.94 16.94 16.94 0 0 0
07/02/2025
16.94
 0 16.94 16.94 16.94 0 0 0
06/02/2025
16.94
 0 16.94 16.94 16.94 0 0 0
05/02/2025
16.94
 100 16.94 16.94 16.94 0 0 0
04/02/2025
16.94
 1,500 16.75 16.94 16.75 100 0 0.0
03/02/2025
16.19
 3,800 16.09 16.19 16.09 200 0 0
24/01/2025
16.09
 0 16.09 16.09 16.09 0 0 0
23/01/2025
16.09
 0 16.09 16.09 16.09 0 0 0
22/01/2025
16.09
 100 16.09 16.09 16.09 0 0 0
21/01/2025
17.03
 4,600 16.00 17.03 15.06 0 0 0
20/01/2025
17.13
 200 16.09 17.13 16.09 0 0 0
17/01/2025
16.19
 0 16.19 16.19 16.19 0 0 0
16/01/2025
16.28
 500 15.81 16.37 15.81 0 100 -0.0
15/01/2025
16.94
 100 16.94 16.94 16.94 0 0 0
14/01/2025
16.37
 1,900 16.28 16.47 16.00 0 0 0
13/01/2025
16.47
 7,400 16.28 16.47 16.28 5,000 0 0.1
10/01/2025
16.28
 6,800 16.00 16.37 16.00 5,000 0 0.1
09/01/2025
16.00
 13,000 16.00 16.00 15.81 0 0 0
08/01/2025
15.62
 0 15.62 15.62 15.62 0 0 0
07/01/2025
15.53
 8,200 16.66 16.66 15.53 0 0 0
06/01/2025
15.53
 0 15.53 15.53 15.53 0 0 0
03/01/2025
15.53
 200 15.53 15.53 15.53 0 0 0
02/01/2025
15.90
 5 15.90 15.90 15.90 0 0 0
31/12/2024
15.90
 100 15.90 15.90 15.90 0 0 0
30/12/2024
15.90
 400 15.81 15.90 15.81 0 0 0
27/12/2024
15.81
 1 15.81 15.81 15.81 0 0 0
26/12/2024
15.81
 0 15.81 15.81 15.81 0 0 0
25/12/2024
15.81
 106 15.81 15.81 15.81 0 0 0
24/12/2024
15.81
 300 15.81 15.81 15.81 0 0 0
23/12/2024
15.71
 600 15.81 15.81 15.71 0 0 0
20/12/2024
15.71
 1,100 15.71 15.71 15.71 100 0 0.0
19/12/2024
15.71
 3,600 15.71 15.71 15.62 0 0 0
18/12/2024
15.71
 200 15.71 15.71 15.71 0 0 0
17/12/2024
15.90
 200 15.90 15.90 15.90 0 0 0
16/12/2024
15.71
 2,200 15.71 15.71 15.71 0 0 0
13/12/2024
15.81
 8,900 15.71 15.81 15.71 0 0 0
12/12/2024
15.71
 11,700 15.71 15.71 15.71 0 0 0
11/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
10/12/2024
15.71
 400 15.71 15.71 15.71 0 0 0
09/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
06/12/2024
15.71
 100 15.71 15.71 15.71 0 0 0
05/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
04/12/2024
15.71
 350,000 15.71 15.71 15.71 0 0 0
03/12/2024
15.71
 100 15.71 15.71 15.71 0 0 0
02/12/2024
15.62
 350,000 15.62 15.62 15.62 0 0 0
29/11/2024
15.53
 2,600 15.53 16.00 15.53 0 0 0
28/11/2024
15.43
 18,600 15.90 15.90 15.43 0 0 0
27/11/2024
15.34
 6,400 15.53 15.53 15.34 0 0 0
26/11/2024
15.81
 300 15.81 15.81 15.81 0 0 0
25/11/2024
16.28
 1,500 15.71 16.28 15.53 0 0 0
22/11/2024
15.71
 1,400 15.71 15.71 15.71 0 0 0
21/11/2024
15.71
 100 15.71 15.71 15.71 0 0 0
20/11/2024
15.71
 32,100 15.53 15.71 15.53 100 0 0.0
19/11/2024
15.53
 2,400 15.53 15.53 15.53 2,000 0 0.0
18/11/2024
15.53
 700 15.43 15.53 15.43 0 0 0
15/11/2024
15.43
 2,200 15.43 15.43 15.43 2,200 0 0.0
14/11/2024
15.53
 300 15.53 15.53 15.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |