CTCP Cấp nước Thừa Thiên Huế (hws)

14.80
0.40
(2.78%)
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
(2026-07-01) 		-0.70 -4.61% 54,900 -1,700 0
14.50
15.50
14.80
2 tháng
(2026-06-01) 		-0.50 -3.33% 80,700 -1,700 0
14.50
15.50
14.80
3 tháng
(2026-05-04) 		-0.50 -3.33% 176,400 -1,700 0
14.50
15.50
14.80
6 tháng
(2026-02-02) 		-0.20 -1.36% 418,000 -4,000 -0.0
14.50
15.50
14.80
12 tháng
(2025-08-05) 		-0.50 -3.33% 2,118,900 11,000 0.2
13.90
15.50
14.80
24 tháng
(2024-08-12) 		-1.21 -7.73% 4,834,723 76,400 1.3
13.55
17.97
14.80
36 tháng
(2023-08-16) 		3.68 33.97% 7,445,870 554,300 8.1
9.85
17.97
14.80
60 tháng
(2021-08-26) 		5.46 60.41% 9,428,876 930,100 12.8
8.20
17.97
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
16.47
 100 16.47 16.47 16.47 0 0 0
31/03/2025
16.37
 1,400 16.28 16.37 16.28 0 0 0
28/03/2025
16.28
 600 16.56 16.56 16.19 0 0 0
27/03/2025
16.28
 2,200 16.37 16.37 16.28 0 0 0
26/03/2025
16.37
 1,800 16.37 16.56 16.37 0 0 0
25/03/2025
16.37
 5,200 16.56 16.56 16.37 0 0 0
24/03/2025
16.56
 700 16.56 16.56 16.56 0 0 0
21/03/2025
16.47
 3,800 16.28 16.56 16.28 0 0 0
20/03/2025
16.28
 6,300 16.84 16.84 16.19 0 0 0
19/03/2025
16.28
 8,400 16.56 16.56 16.28 0 0 0
18/03/2025
16.56
 5,600 16.28 16.56 16.19 0 0 0
17/03/2025
16.66
 1,400 16.47 16.75 16.47 0 0 0
14/03/2025
16.47
 2,900 16.47 17.31 16.37 0 0 0
13/03/2025
16.19
 48,700 17.88 17.88 16.09 0 0 0
12/03/2025
16.47
 105,500 18.82 18.82 16.47 0 0 0
11/03/2025
17.97
 13,300 18.07 18.07 17.41 0 0 0
10/03/2025
17.88
 12,200 17.50 17.88 17.50 0 0 0
07/03/2025
17.60
 1,500 16.56 17.60 16.56 0 0 0
06/03/2025
17.50
 1,700 17.69 17.69 16.94 0 0 0
05/03/2025
17.60
 9,600 17.41 17.60 17.31 0 0 0
04/03/2025
17.31
 32,400 17.78 17.78 17.31 0 0 0
03/03/2025
17.22
 19,300 17.41 17.41 17.22 0 0 0
28/02/2025
17.88
 6,500 17.50 17.88 17.50 1,500 0 0.0
27/02/2025
17.31
 28,900 17.88 17.88 17.31 0 0 0
26/02/2025
17.97
 2,500 17.88 17.97 17.88 0 0 0
25/02/2025
17.60
 500 17.50 17.60 17.50 0 0 0
24/02/2025
17.50
 200 17.50 17.50 17.50 0 0 0
21/02/2025
17.50
 1,000 17.22 17.50 17.22 0 0 0
20/02/2025
17.41
 100 17.41 17.41 17.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |