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)
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
13/11/2024
15.81
 7 15.81 15.81 15.81 0 0 0
12/11/2024
15.81
 100 15.81 15.81 15.81 0 0 0
11/11/2024
15.53
 1,907 15.90 15.90 15.53 300 0 0.0
08/11/2024
16.00
 2,400 15.53 16.00 15.53 0 0 0
07/11/2024
15.43
 100 15.43 15.43 15.43 0 0 0
06/11/2024
15.53
 0 15.53 15.53 15.53 0 0 0
05/11/2024
15.43
 400 15.62 15.62 15.43 0 0 0
04/11/2024
16.00
 6,100 15.71 16.00 15.53 3,500 1,900 0.0
01/11/2024
15.06
 400 15.62 15.62 15.06 0 0 0
31/10/2024
15.62
 2,200 15.53 15.62 15.53 400 1,000 -0.0
30/10/2024
15.53
 4,500 15.71 15.71 15.53 4,100 4,100 0
29/10/2024
15.81
 500 15.71 15.81 15.71 0 0 0
28/10/2024
15.43
 100 15.43 15.43 15.43 0 0 0
25/10/2024
13.55
 400 15.53 15.53 13.55 0 0 0
24/10/2024
15.53
 601 15.43 15.53 15.43 0 0 0
23/10/2024
15.53
 2,500 15.53 15.53 15.53 0 0 0
22/10/2024
15.53
 2,100 15.53 15.53 15.43 0 0 0
21/10/2024
15.53
 900 15.53 15.53 15.53 0 0 0
18/10/2024
15.53
 18,900 15.53 15.53 15.53 0 0 0
17/10/2024
15.71
 300 15.53 15.71 15.53 0 0 0
16/10/2024
15.53
 0 15.53 15.53 15.53 0 0 0
15/10/2024
15.53
 400 15.53 15.53 15.53 0 0 0
14/10/2024
15.53
 300 15.53 15.53 15.43 0 0 0
11/10/2024
15.43
 2,100 15.62 15.62 15.24 0 0 0
10/10/2024
15.62
 600 15.62 15.62 15.62 0 0 0
09/10/2024
15.62
 0 15.62 15.62 15.62 0 0 0
08/10/2024
15.53
 5,000 15.53 15.81 15.53 1,000 0 0.0
07/10/2024
15.53
 2,300 15.53 15.53 15.53 0 0 0
04/10/2024
15.53
 200 15.53 15.53 15.53 0 0 0
03/10/2024
15.53
 0 15.53 15.53 15.53 0 0 0
02/10/2024
15.53
 900 15.53 15.53 15.53 0 0 0
01/10/2024
15.62
 16,300 15.62 15.62 15.24 10,200 0 0.2
30/09/2024
15.34
 6,600 15.24 15.62 15.24 3,000 0 0.0
27/09/2024
15.43
 7,800 15.71 15.71 15.43 0 0 0
26/09/2024
15.62
 22,100 15.53 15.62 15.43 8,000 0 0.1
25/09/2024
15.71
 1,400 15.43 15.71 15.43 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |