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
(2026-08-18) 		-0.10 -0.68% 59,600 -200 -0.0
14.40
15.10
14.60
2 tháng
(2026-07-20) 		0.33 2.34% 161,900 -10,500 -0.2
14.17
15.10
14.60
3 tháng
(2026-06-19) 		0.24 1.67% 197,800 -10,600 -0.2
14.17
15.10
14.60
6 tháng
(2026-03-23) 		0.80 5.84% 450,000 -10,600 -0.2
13.61
15.10
14.60
12 tháng
(2025-09-22) 		1.18 8.83% 1,222,500 -10,700 -0.2
13.23
15.10
14.60
24 tháng
(2024-09-27) 		0.02 0.14% 4,189,416 59,100 0.9
12.36
16.89
14.60
36 tháng
(2023-10-03) 		4.68 47.62% 6,858,122 536,400 7.9
9.24
16.89
14.60
60 tháng
(2021-10-13) 		5.73 65.31% 8,858,728 912,000 12.5
7.69
16.89
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
14.22
 11,300 14.22 14.22 14.13 0 0 0
22/07/2025
14.13
 25,100 14.22 14.22 14.13 0 0 0
21/07/2025
14.22
 40,400 14.22 14.22 14.13 0 0 0
18/07/2025
14.13
 16,000 14.13 14.30 14.13 0 0 0
17/07/2025
14.22
 8,600 14.13 14.22 14.13 0 0 0
16/07/2025
14.13
 41,300 14.13 14.22 14.04 0 0 0
15/07/2025
14.13
 86,600 14.13 14.30 13.95 0 0 0
14/07/2025
14.22
 90,400 14.30 14.30 14.04 0 0 0
11/07/2025
14.30
 85,300 14.22 14.30 14.04 0 0 0
10/07/2025
14.22
 22,000 14.39 14.39 14.22 0 0 0
09/07/2025
14.30
 70,600 14.39 14.39 14.22 0 0 0
08/07/2025
14.30
 37,300 14.66 14.83 14.30 0 0 0
07/07/2025
14.75
 2,800 14.48 14.75 14.39 0 0 0
04/07/2025
14.48
 4,100 14.22 14.48 14.22 0 0 0
03/07/2025
14.48
 100 14.48 14.48 14.48 0 0 0
02/07/2025
14.39
 100 14.39 14.39 14.39 0 0 0
01/07/2025
14.30
 9,100 14.30 14.30 13.86 0 0 0
30/06/2025
14.39
 9,600 14.57 14.57 14.22 0 0 0
27/06/2025
14.22
 26,500 14.22 14.30 14.13 0 0 0
26/06/2025
14.22
 31,600 14.13 14.39 12.27 0 0 0
25/06/2025
14.39
 2,100 15.01 15.01 14.30 0 0 0
24/06/2025
14.39
 19,200 14.30 14.48 14.30 0 0 0
23/06/2025
14.48
 100 14.48 14.48 14.48 0 0 0
20/06/2025
14.48
 200 14.48 14.48 14.48 0 0 0
19/06/2025
14.48
 0 14.48 14.48 14.48 0 0 0
18/06/2025
14.39
 12,700 14.57 14.57 14.30 0 0 0
17/06/2025
14.48
 200 14.48 14.48 14.48 0 0 0
16/06/2025
14.30
 3,000 14.30 14.30 14.22 0 0 0
13/06/2025
14.48
 700 14.22 14.66 14.22 0 0 0
12/06/2025
14.83
 1,200 14.30 14.83 14.30 0 0 0
11/06/2025
14.39
 1,700 14.22 14.39 14.22 0 0 0
10/06/2025
14.39
 33,000 14.30 14.39 14.30 500 0 0.0
09/06/2025
14.39
 4,800 14.48 14.48 14.39 0 0 0
06/06/2025
14.39
 17,700 14.39 14.48 14.39 0 0 0
05/06/2025
14.48
 2,700 14.57 14.57 14.48 0 0 0
04/06/2025
14.48
 2,800 14.57 14.57 14.39 0 0 0
03/06/2025
14.57
 1,700 14.57 14.57 14.57 0 0 0
02/06/2025
14.39
 6,700 14.39 14.48 13.51 0 0 0
30/05/2025
14.48
 7,200 14.39 14.48 14.30 0 0 0
29/05/2025
14.48
 1,300 14.48 14.48 14.48 0 0 0
28/05/2025
14.57
 7,000 14.92 14.92 14.48 0 0 0
27/05/2025
14.57
 4,300 14.92 14.92 14.48 0 0 0
26/05/2025
14.48
 20,700 14.39 14.66 14.30 0 0 0
23/05/2025
14.66
 9,600 14.39 14.75 14.39 0 0 0
22/05/2025
14.92
 3,000 14.92 14.92 14.39 0 0 0
21/05/2025
14.75
 13,000 14.83 15.27 14.48 0 0 0
20/05/2025
15.01
 209,500 14.75 15.10 14.75 0 0 0
19/05/2025
14.75
 7,200 15.45 15.45 14.75 0 0 0
16/05/2025
15.10
 1,000 14.83 15.10 14.83 0 0 0
15/05/2025
15.01
 2,200 15.27 15.27 14.92 0 0 0
14/05/2025
15.10
 12,800 14.75 15.19 14.75 0 0 0
13/05/2025
16.33
 100 16.33 16.33 16.33 0 0 0
12/05/2025
15.01
 7,700 15.80 15.80 15.01 0 0 0
09/05/2025
15.10
 2,500 15.19 15.19 15.10 0 0 0
08/05/2025
15.10
 800 15.19 15.27 15.10 0 0 0
07/05/2025
15.27
 2,600 16.33 16.33 15.27 0 0 0
06/05/2025
15.27
 7,200 15.27 15.36 15.19 0 0 0
05/05/2025
15.01
 6,800 14.57 16.69 14.57 0 0 0
02/05/2025
18
 100 18 18 18 0 0 0
01/05/2025
16.50
 200 16.50 16.50 16.50 0 0 0
30/04/2025
14.50
 1,000 14.50 14.50 14.40 0 0 0
29/04/2025
15.01
 5,800 15.45 15.45 15.01 0 0 0
28/04/2025
15.01
 0 15.01 15.01 15.01 0 0 0
25/04/2025
15.01
 3,600 15.10 15.10 15.01 0 0 0
24/04/2025
15.19
 100 15.19 15.19 15.19 0 0 0
23/04/2025
15.19
 5,400 15.27 15.27 15.19 0 0 0
22/04/2025
14.57
 2,500 14.66 14.66 14.57 0 0 0
21/04/2025
15.01
 900 15.45 15.45 15.01 0 0 0
18/04/2025
15.01
 1,600 15.01 15.01 15.01 0 0 0
17/04/2025
14.92
 1,100 15.36 15.36 14.92 0 0 0
16/04/2025
15.45
 2,500 15.45 15.45 14.83 0 0 0
15/04/2025
15.45
 1 15.45 15.45 15.45 0 0 0
14/04/2025
15.45
 100 15.45 15.45 15.45 0 0 0
11/04/2025
15.45
 31,400 15.27 15.80 14.57 0 0 0
10/04/2025
15.10
 5,400 15.01 15.63 14.92 0 0 0
09/04/2025
14.30
 1,100 14.13 14.83 14.13 0 0 0
08/04/2025
13.86
 18,100 14.66 14.66 13.86 0 0 0
07/04/2025
16.40
 4,100 16.10 16.40 16.10 0 0 0
04/04/2025
14.83
 6,200 14.57 14.83 14.30 0 0 0
03/04/2025
14.57
 11,800 15.27 15.27 14.30 0 0 0
02/04/2025
15.54
 600 15.45 15.54 15.45 0 0 0
01/04/2025
15.45
 100 15.45 15.45 15.45 0 0 0
31/03/2025
15.36
 1,401 15.27 15.36 15.27 0 0 0
28/03/2025
15.27
 600 15.54 15.54 15.19 0 0 0
27/03/2025
15.27
 2,200 15.36 15.36 15.27 0 0 0
26/03/2025
15.36
 1,800 15.36 15.54 15.36 0 0 0
25/03/2025
15.36
 5,200 15.54 15.54 15.36 0 0 0
24/03/2025
15.54
 700 15.54 15.54 15.54 0 0 0
21/03/2025
15.45
 3,803 15.27 15.54 15.27 0 0 0
20/03/2025
15.27
 6,300 15.80 15.80 15.19 0 0 0
19/03/2025
15.27
 8,416 15.54 15.54 15.27 0 0 0
18/03/2025
15.54
 5,600 15.27 15.54 15.19 0 0 0
17/03/2025
12.80
 1,000 12.80 12.80 12.71 0 0 0
14/03/2025
15.45
 2,900 15.45 16.25 15.36 0 0 0
13/03/2025
15.19
 48,700 16.78 16.78 15.10 0 0 0
12/03/2025
15.45
 105,521 17.66 17.66 15.45 0 0 0
11/03/2025
16.86
 13,309 16.95 16.95 16.33 0 0 0
10/03/2025
16.78
 12,201 16.42 16.78 16.42 0 0 0
07/03/2025
16.51
 1,500 15.54 16.51 15.54 0 0 0
06/03/2025
16.42
 1,700 16.60 16.60 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |