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)
24/09/2024
15.62
 4,800 15.53 15.62 15.43 0 0 0
23/09/2024
15.62
 6,465 14.87 15.62 14.87 0 0 0
20/09/2024
15.71
 920 15.71 15.71 15.53 0 0 0
19/09/2024
15.62
 8,200 15.62 15.62 15.53 3,000 0 0.0
18/09/2024
15.62
 600 15.62 15.62 15.62 0 0 0
17/09/2024
15.53
 7,311 15.53 15.53 15.43 5,000 0 0.1
16/09/2024
15.53
 1,300 15.62 15.62 15.53 0 0 0
13/09/2024
15.62
 12,200 15.43 15.62 15.43 4,200 0 0.1
12/09/2024
15.53
 1,500 15.53 15.53 15.53 0 0 0
11/09/2024
15.62
 1,200 15.62 15.62 15.43 0 0 0
10/09/2024
15.71
 800 15.43 15.71 15.43 0 0 0
09/09/2024
15.43
 3,500 15.34 15.71 15.34 0 0 0
06/09/2024
15.43
 10,000 15.43 15.53 15.43 1,000 1,800 -0.0
05/09/2024
15.43
 100 15.43 15.43 15.43 0 0 0
04/09/2024
15.43
 5,000 15.43 15.43 15.24 0 0 0
30/08/2024
15.43
 0 15.43 15.43 15.43 0 0 0
29/08/2024
15.71
 200 15.15 15.71 15.15 0 0 0
28/08/2024
15.71
 9,900 15.62 15.71 15.62 1,800 0 0.0
27/08/2024
15.53
 21,700 15.62 15.62 15.34 10,000 0 0.2
26/08/2024
15.62
 100 15.62 15.62 15.62 0 0 0
23/08/2024
15.34
 100 15.34 15.34 15.34 0 0 0
22/08/2024
15.81
 4,600 15.81 15.81 15.81 0 0 0
21/08/2024
15.34
 700 15.81 15.81 15.34 0 0 0
20/08/2024
15.06
 1,100 15.34 15.34 15.06 0 0 0
19/08/2024
15.34
 3,300 15.34 15.62 15.34 1,000 0 0.0
16/08/2024
15.53
 4,400 15.34 15.53 15.34 0 0 0
15/08/2024
15.34
 1,000 15.34 15.34 15.34 0 0 0
14/08/2024
15.06
 5,000 15.71 15.71 15.06 0 5,000 -0.1
13/08/2024
15.71
 2,300 15.71 15.71 15.62 0 0 0
12/08/2024
15.71
 10,500 15.71 15.71 15.62 0 0 0
09/08/2024
15.81
 700 15.71 15.81 15.62 100 0 0.0
08/08/2024
15.71
 3,200 15.71 16.00 15.71 0 0 0
07/08/2024
15.71
 300 15.71 15.71 15.71 0 0 0
06/08/2024
15.62
 2,900 15.81 15.81 15.62 0 0 0
05/08/2024
15.53
 13,000 15.53 15.53 15.53 0 0 0
02/08/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
02/08/2024
15.62
 9,804 15.62 15.62 15.43 0 0 0
01/08/2024
14.73
 24,000 14.90 15.08 14.73 0 0 0
31/07/2024
14.90
 1,404 15.17 15.17 14.73 0 0 0
30/07/2024
15.44
 100 15.44 15.44 15.44 0 0 0
29/07/2024
15.08
 1,700 15.08 15.52 15.08 0 0 0
26/07/2024
15.08
 8,800 14.82 15.08 14.82 0 0 0
25/07/2024
14.82
 8,900 14.90 14.99 14.82 0 0 0
24/07/2024
14.99
 4,200 14.82 14.99 14.82 0 0 0
23/07/2024
14.82
 10,700 14.90 14.90 14.73 0 0 0
22/07/2024
14.90
 14,300 14.90 14.90 14.90 0 0 0
19/07/2024
14.90
 3,200 14.82 14.90 14.82 0 0 0
18/07/2024
15.08
 13,400 14.55 15.08 14.28 0 0 0
17/07/2024
14.73
 2,400 14.46 14.73 14.46 0 0 0
16/07/2024
14.46
 2,400 14.28 14.46 14.28 0 0 0
15/07/2024
14.28
 19,100 14.37 14.37 14.19 0 0 0
12/07/2024
14.37
 1,200 14.73 14.73 14.37 0 0 0
11/07/2024
14.73
 5,700 14.73 14.99 14.73 0 0 0
10/07/2024
14.73
 5,200 14.55 14.73 14.55 0 0 0
09/07/2024
14.55
 11,900 14.46 14.64 14.46 0 0 0
08/07/2024
14.37
 7,000 14.46 14.46 14.28 0 0 0
05/07/2024
14.46
 400 14.46 14.46 14.46 0 0 0
04/07/2024
14.19
 7,000 14.73 14.73 14.19 0 0 0
03/07/2024
14.11
 1,300 14.11 14.11 14.11 0 0 0
02/07/2024
14.11
 500 14.11 14.11 14.11 0 0 0
01/07/2024
14.11
 4,330 13.93 14.11 13.93 0 0 0
28/06/2024
13.93
 800 14.19 14.19 13.93 0 0 0
27/06/2024
14.19
 7,041 14.73 14.73 14.11 0 0 0
26/06/2024
14.11
 2,200 14.11 14.11 14.11 0 0 0
25/06/2024
14.19
 700 14.19 14.19 14.19 0 0 0
24/06/2024
14.37
 3,400 14.19 14.37 14.11 0 0 0
21/06/2024
14.19
 14,900 14.46 14.46 14.19 700 0 0.0
20/06/2024
14.37
 3,000 14.37 14.37 14.37 0 0 0
19/06/2024
14.37
 12,300 14.19 14.37 14.19 0 0 0
18/06/2024
14.28
 3,300 14.19 14.37 14.19 0 0 0
17/06/2024
14.28
 10,800 14.28 14.28 14.28 0 0 0
14/06/2024
14.19
 2,400 14.37 14.37 14.19 0 0 0
13/06/2024
14.28
 2,500 14.37 14.37 14.28 0 0 0
12/06/2024
14.19
 4,000 16.06 16.06 14.19 0 0 0
11/06/2024
14.28
 6,000 14.19 14.28 13.84 0 0 0
10/06/2024
14.19
 2,100 14.19 14.19 14.19 0 0 0
07/06/2024
14.19
 1,000 14.19 14.28 14.19 0 0 0
06/06/2024
14.28
 3,300 14.19 14.46 14.19 0 0 0
05/06/2024
14.19
 5,800 14.46 14.46 14.19 0 0 0
04/06/2024
14.19
 8,300 14.64 15.08 14.19 0 0 0
03/06/2024
14.19
 3,217 14.46 14.46 14.11 0 0 0
31/05/2024
14.46
 2,400 14.55 14.55 14.46 0 0 0
30/05/2024
14.37
 1,700 14.55 14.55 14.11 0 0 0
29/05/2024
14.28
 1,329 14.37 14.37 14.28 0 0 0
28/05/2024
14.46
 5,807 14.19 14.46 13.48 0 0 0
27/05/2024
14.37
 3,037 14.37 14.37 14.37 0 0 0
24/05/2024
14.28
 3,300 14.46 14.55 14.28 0 0 0
23/05/2024
14.37
 200 14.37 14.37 14.37 0 0 0
22/05/2024
14.37
 2,100 14.28 14.37 14.28 0 0 0
21/05/2024
14.37
 2,967 14.28 14.46 14.19 500 0 0.0
20/05/2024
14.37
 9,711 14.28 14.37 14.28 8,000 0 0.1
17/05/2024
14.46
 26,400 14.28 14.46 14.28 9,300 0 0.2
16/05/2024
14.28
 68,000 14.28 14.28 14.19 20,000 0 0.3
15/05/2024
14.28
 100 14.28 14.28 14.28 0 0 0
14/05/2024
14.28
 1,700 13.75 14.28 13.75 0 0 0
13/05/2024
14.28
 2,600 14.11 14.37 13.84 1,200 0 0.0
10/05/2024
14.11
 100 14.11 14.11 14.11 0 0 0
09/05/2024
14.19
 10,800 13.93 14.64 12.86 5,000 0 0.1
08/05/2024
14.19
 30,100 14.11 14.19 14.02 10,000 0 0.2
07/05/2024
14.28
 13,000 14.19 14.28 14.02 3,000 0 0.0
06/05/2024
14.11
 23,400 14.11 14.37 14.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |