CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
0.10
(0.69%)
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
(2026-08-17) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
13.70
 300 13.79 13.79 13.70 0 0 0
09/12/2025
13.61
 500 13.61 13.61 13.61 0 0 0
08/12/2025
13.70
 1,600 13.79 13.79 13.70 0 0 0
05/12/2025
13.79
 400 13.79 13.79 13.79 0 0 0
04/12/2025
13.79
 10,300 13.51 13.79 13.42 0 0 0
03/12/2025
13.70
 600 13.98 13.98 13.70 0 0 0
02/12/2025
13.79
 16,800 13.98 13.98 13.70 0 0 0
01/12/2025
13.98
 56,900 13.70 13.98 13.51 0 0 0
28/11/2025
13.51
 4,200 13.51 13.51 13.42 0 0 0
27/11/2025
13.61
 200 13.61 13.61 13.61 0 0 0
26/11/2025
13.61
 3,700 13.51 13.61 13.32 0 0 0
25/11/2025
13.51
 600 13.70 13.70 13.42 0 0 0
24/11/2025
13.61
 5,200 13.61 13.79 13.42 0 0 0
21/11/2025
13.61
 2,200 13.32 13.79 13.32 1,000 0 0.0
20/11/2025
13.42
 15,900 13.42 13.42 13.32 0 0 0
19/11/2025
13.51
 5,100 13.42 13.51 13.42 900 0 0.0
18/11/2025
13.61
 1,100 13.89 13.89 13.51 400 0 0.0
17/11/2025
13.61
 4,100 13.61 13.70 13.42 0 0 0
14/11/2025
13.61
 18,900 13.61 13.61 13.32 0 0 0
13/11/2025
13.51
 600 13.42 13.51 13.42 0 0 0
12/11/2025
13.70
 24,500 13.51 13.70 13.42 0 0 0
11/11/2025
13.61
 21,300 13.42 13.61 13.42 0 100 -0.0
10/11/2025
13.32
 3,600 13.51 13.51 13.23 0 0 0
07/11/2025
13.42
 3,600 13.51 13.51 13.32 0 0 0
06/11/2025
13.32
 3,300 13.32 13.32 13.23 0 0 0
05/11/2025
13.23
 4,700 13.51 13.51 13.23 0 0 0
04/11/2025
13.51
 8,600 13.61 13.61 13.32 0 0 0
03/11/2025
13.51
 6,000 13.61 13.61 13.42 0 0 0
31/10/2025
13.51
 10,900 13.61 13.61 13.32 0 0 0
30/10/2025
13.51
 5,600 13.32 13.51 13.04 0 0 0
29/10/2025
13.61
 100 13.61 13.61 13.61 0 0 0
28/10/2025
13.51
 3,500 13.61 13.61 13.32 0 0 0
27/10/2025
13.32
 17,600 13.61 13.61 13.32 0 0 0
24/10/2025
13.51
 31,700 13.32 13.51 13.32 0 0 0
23/10/2025
13.32
 21,900 13.51 13.61 13.32 0 0 0
22/10/2025
13.51
 4,100 13.42 13.51 13.42 0 0 0
21/10/2025
13.61
 600 13.61 13.61 13.61 0 0 0
20/10/2025
13.61
 10,500 13.70 13.70 13.42 0 0 0
17/10/2025
13.70
 1,800 13.70 13.70 13.70 0 0 0
16/10/2025
13.70
 2,000 13.70 13.79 13.61 0 0 0
15/10/2025
13.51
 5,000 13.42 13.79 13.42 0 0 0
14/10/2025
13.70
 800 13.89 13.89 13.70 0 0 0
13/10/2025
13.70
 11,700 13.42 13.70 13.42 0 0 0
10/10/2025
13.61
 11,900 13.51 13.70 13.42 0 0 0
09/10/2025
13.51
 900 13.42 13.61 13.42 0 0 0
08/10/2025
13.61
 700 13.61 13.61 13.42 0 0 0
07/10/2025
13.51
 3,700 13.61 13.61 13.32 0 0 0
06/10/2025
13.61
 6,600 13.61 13.61 13.32 0 0 0
03/10/2025
13.51
 2,800 13.61 13.61 13.42 0 0 0
02/10/2025
13.42
 35,100 13.61 13.70 13.32 0 0 0
01/10/2025
13.61
 2,600 13.61 13.61 13.32 0 0 0
30/09/2025
13.42
 8,400 13.61 13.98 13.42 0 0 0
29/09/2025
13.42
 300 13.42 13.42 13.32 0 0 0
26/09/2025
13.42
 5,200 13.61 13.61 13.32 0 0 0
25/09/2025
13.42
 10,600 13.51 13.61 13.32 0 0 0
24/09/2025
13.51
 3,400 13.61 13.61 13.32 0 0 0
23/09/2025
13.51
 500 13.51 13.61 13.42 0 0 0
22/09/2025
13.32
 15,800 13.61 13.61 13.32 0 0 0
19/09/2025
13.51
 16,200 13.51 13.51 13.23 0 0 0
18/09/2025
13.51
 1,400 13.61 13.70 13.51 0 0 0
17/09/2025
13.61
 1,200 13.42 13.61 13.42 0 0 0
16/09/2025
13.51
 3,100 13.70 13.70 13.32 0 0 0
15/09/2025
13.70
 3,500 13.51 15.11 13.23 0 0 0
12/09/2025
13.51
 65,100 13.23 13.51 12.95 0 0 0
11/09/2025
13.23
 30,200 13.51 13.51 13.14 0 0 0
10/09/2025
13.51
 21,100 13.70 13.70 13.32 0 0 0
09/09/2025
13.70
 12,800 13.61 13.70 13.51 0 0 0
08/09/2025
13.70
 14,600 13.70 13.79 13.42 0 0 0
05/09/2025
13.70
 21,800 14.17 14.17 13.61 0 0 0
04/09/2025
14.17
 1,500 14.17 14.17 13.89 0 0 0
03/09/2025
14.07
 23,200 13.79 14.17 13.79 0 0 0
02/09/2025
18
 0 18 18 18 0 0 0
01/09/2025
17
 13,000 17 17 16.80 0 0 0
29/08/2025
13.70
 9,400 13.70 13.70 13.42 0 0 0
28/08/2025
13.61
 2,400 13.51 13.61 13.51 0 0 0
27/08/2025
13.51
 6,500 13.32 13.51 13.23 0 0 0
26/08/2025
13.32
 5,200 13.14 13.32 13.14 0 0 0
25/08/2025
13.14
 4,000 13.42 13.42 13.14 500 0 0.0
22/08/2025
13.32
 29,200 13.70 13.70 12.85 0 0 0
21/08/2025
13.51
 20,900 13.14 13.70 13.14 0 0 0
20/08/2025
13.04
 10,800 13.04 13.14 12.95 0 0 0
19/08/2025
13.04
 335,900 13.61 13.61 12.48 7,200 0 0.1
18/08/2025
13.79
 134,400 13.79 13.79 13.23 1,200 0 0.0
15/08/2025
13.79
 26,800 13.89 13.89 13.70 3,000 0 0.0
14/08/2025
13.89
 162,100 13.98 13.98 13.79 1,000 0 0.0
13/08/2025
13.89
 2,300 13.98 13.98 13.89 0 0 0
12/08/2025
13.98
 15,100 13.89 13.98 13.89 0 0 0
11/08/2025
13.89
 4,300 13.98 13.98 13.89 0 0 0
08/08/2025
13.89
 19,200 13.89 13.89 13.89 0 0 0
07/08/2025
13.98
 9,100 13.89 13.98 13.89 0 0 0
06/08/2025
13.98
 10,000 14.07 14.07 13.89 0 0 0
05/08/2025
14.07
 8,800 13.98 14.07 13.89 0 0 0
04/08/2025
13.98
 7,200 14.07 14.07 13.98 0 0 0
01/08/2025
13.98
 10,200 14.17 14.17 13.89 0 0 0
31/07/2025
13.98
 14,900 13.98 13.98 13.89 4,800 0 0.1
30/07/2025
13.98
 16,000 14.07 14.07 13.89 0 0 0
29/07/2025
13.98
 24,600 14.17 14.17 13.89 0 0 0
28/07/2025
14.17
 16,100 14.26 14.26 14.17 0 0 0
25/07/2025: Cổ tức tiền mặt tỉ lệ: 9.5%
25/07/2025
14.36
 27,700 15.01 15.01 14.17 0 0 0
24/07/2025
14.22
 19,200 14.22 14.22 14.13 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |