CTCP Cấp nước Thừa Thiên Huế (hws)

14.90
-0.10
(-0.67%)
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)
25/08/2025
14
 4,000 14.30 14.30 14 500 0 0.0
22/08/2025
14.20
 29,200 14.60 14.60 13.70 0 0 0
21/08/2025
14.50
 21,000 14 14.60 14 0 0 0
20/08/2025
13.90
 10,800 13.90 14 13.80 0 0 0
19/08/2025
13.90
 335,900 14.50 14.50 13.30 7,200 0 0.1
18/08/2025
14.70
 134,400 14.70 14.70 14.10 1,200 0 0.0
15/08/2025
14.70
 26,800 14.80 14.80 14.60 3,000 0 0.0
14/08/2025
14.80
 162,100 14.90 14.90 14.70 1,000 0 0.0
13/08/2025
14.80
 2,300 14.90 14.90 14.80 0 0 0
12/08/2025
14.90
 15,100 14.80 14.90 14.80 0 0 0
11/08/2025
14.80
 4,300 14.90 14.90 14.80 0 0 0
08/08/2025
14.80
 19,200 14.80 14.80 14.80 0 0 0
07/08/2025
14.90
 9,100 14.80 14.90 14.80 0 0 0
06/08/2025
14.90
 10,000 15 15 14.80 0 0 0
05/08/2025
15
 8,800 14.90 15 14.80 0 0 0
04/08/2025
14.90
 7,200 15 15 14.90 0 0 0
01/08/2025
14.90
 10,200 15.10 15.10 14.80 0 0 0
31/07/2025
14.90
 14,900 14.90 14.90 14.80 4,800 0 0.1
30/07/2025
14.90
 16,000 15 15 14.80 0 0 0
29/07/2025
14.90
 24,600 15.10 15.10 14.80 0 0 0
28/07/2025
15.20
 16,200 15.20 15.20 15.10 0 0 0
25/07/2025: Cổ tức tiền mặt tỉ lệ: 9.5%
25/07/2025
15.30
 27,700 16 16 15.10 0 0 0
24/07/2025
15.15
 19,200 15.15 15.15 15.06 800 0 0.0
23/07/2025
15.15
 11,500 15.15 15.15 15.06 0 0 0
22/07/2025
15.06
 25,100 15.15 15.15 15.06 0 0 0
21/07/2025
15.15
 40,500 15.15 15.15 15.06 0 0 0
18/07/2025
15.06
 16,200 15.06 15.24 15.06 0 0 0
17/07/2025
15.15
 8,600 15.06 15.15 15.06 0 0 0
16/07/2025
15.06
 42,500 15.06 15.15 14.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |