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)
03/05/2024
14.11
 500 15.61 15.61 14.11 0 0 0
02/05/2024
14.02
 10,200 14.11 14.11 14.02 8,000 0 0.1
26/04/2024
14.02
 3,000 14.11 14.11 13.93 1,000 0 0.0
25/04/2024
14.11
 1,800 14.11 14.11 14.11 1,000 0 0.0
24/04/2024
14.11
 11,100 14.11 14.11 14.11 2,000 0 0.0
23/04/2024
14.02
 4,500 15.88 15.88 13.66 2,000 0 0.0
22/04/2024
14.02
 600 13.31 14.11 13.31 0 0 0
19/04/2024
13.57
 2,300 13.66 13.66 13.57 0 0 0
17/04/2024
14.11
 4,000 14.90 14.90 13.75 3,000 0 0.0
16/04/2024
13.93
 10,800 13.84 13.93 13.31 5,000 0 0.1
15/04/2024
13.93
 23,000 13.75 14.02 13.66 7,000 0 0.1
12/04/2024
13.84
 10,400 13.75 13.93 13.75 5,200 300 0.1
11/04/2024
13.75
 300 13.75 13.75 13.75 0 0 0
10/04/2024
13.93
 400 14.02 14.02 13.40 0 0 0
09/04/2024
13.93
 100 13.93 13.93 13.93 0 0 0
08/04/2024
13.40
 900 13.31 14.02 13.31 0 0 0
05/04/2024
13.31
 2,100 14.55 14.55 13.13 0 0 0
04/04/2024
12.95
 9,600 13.31 13.31 12.95 1,000 0 0.0
03/04/2024
13.31
 600 13.31 13.31 13.31 0 0 0
02/04/2024
13.31
 6,800 13.31 13.31 13.22 0 0 0
01/04/2024
13.22
 900 12.95 13.22 12.95 200 0 0.0
29/03/2024
13.22
 100 13.22 13.22 13.22 0 0 0
28/03/2024
13.13
 41,200 13.13 13.13 13.13 9,000 0 0.1
27/03/2024
13.13
 27,200 13.13 13.13 13.13 15,000 0 0.2
26/03/2024
13.13
 20,000 13.13 13.13 13.13 0 0 0
25/03/2024
13.13
 100 13.13 13.13 13.13 0 0 0
22/03/2024
13.13
 1,600 13.22 13.22 13.13 600 0 0.0
21/03/2024
13.13
 18,100 13.04 13.22 13.04 11,700 0 0.2
20/03/2024
13.13
 5,800 12.86 13.22 12.86 3,000 0 0.0
19/03/2024
12.77
 10,300 12.95 12.95 12.77 4,000 0 0.1
18/03/2024
13.04
 3,400 12.86 13.04 12.77 2,000 0 0.0
15/03/2024
13.31
 7,100 13.13 13.31 13.13 3,000 0 0.0
14/03/2024
13.13
 8,400 13.04 13.22 13.04 2,000 0 0.0
13/03/2024
13.22
 18,800 13.04 13.22 13.04 5,000 0 0.1
12/03/2024
13.04
 5,200 13.04 13.04 12.86 3,000 0 0.0
11/03/2024
12.95
 2,000 13.04 13.04 12.95 400 0 0.0
08/03/2024
13.04
 7,300 12.86 13.04 12.69 1,100 0 0.0
07/03/2024
12.95
 13,100 12.95 13.13 12.95 4,300 0 0.1
06/03/2024
13.04
 1,300 12.95 13.04 12.95 300 0 0.0
05/03/2024
13.13
 2,100 12.86 13.13 12.86 0 0 0
04/03/2024
12.95
 13,700 13.13 13.13 12.86 0 0 0
01/03/2024
13.22
 200 13.22 13.22 13.22 0 0 0
29/02/2024
13.13
 500 13.31 13.84 13.13 0 0 0
28/02/2024
12.95
 600 13.04 13.22 12.95 0 0 0
27/02/2024
13.13
 3,500 12.86 13.13 12.86 2,000 0 0.0
26/02/2024
12.69
 42,800 12.60 12.86 12.60 20,400 10,100 0.1
23/02/2024
12.69
 28,900 12.42 12.77 12.42 9,600 0 0.1
22/02/2024
12.51
 6,100 12.15 12.51 12.15 2,300 0 0.0
21/02/2024
12.60
 29,700 12.42 12.60 12.33 13,000 0 0.2
20/02/2024
12.42
 100 12.42 12.42 12.42 0 0 0
19/02/2024
12.42
 300 12.42 12.42 12.42 0 0 0
16/02/2024
12.60
 3,600 12.60 12.60 12.60 0 0 0
15/02/2024
12.60
 100 12.60 12.60 12.60 0 0 0
07/02/2024
12.42
 50,600 12.42 12.42 12.24 10,000 0 0.1
06/02/2024
12.24
 5,000 12.15 12.33 12.15 300 0 0.0
05/02/2024
12.24
 4,100 12.42 12.42 12.24 0 0 0
02/02/2024
12.51
 500 12.51 12.51 12.51 0 0 0
01/02/2024
12.42
 1,400 12.86 12.86 12.42 0 0 0
31/01/2024
12.51
 61,500 12.51 12.51 12.42 0 0 0
30/01/2024
12.42
 2,000 12.42 12.42 12.42 1,000 0 0.0
29/01/2024
12.51
 0 12.51 12.51 12.51 0 0 0
26/01/2024
12.51
 100 12.51 12.51 12.51 0 0 0
25/01/2024
12.69
 2,100 12.24 12.69 12.24 0 2,000 -0.0
24/01/2024
12.24
 1,300 12.69 12.69 12.24 0 0 0
23/01/2024
11.98
 1,600 12.15 12.15 11.98 0 0 0
22/01/2024
12.15
 700 12.33 12.33 12.15 0 0 0
19/01/2024
12.15
 26,800 12.42 12.42 11.89 8,500 6,000 0.0
18/01/2024
12.33
 16,500 12.77 12.77 12.33 8,000 2,000 0.1
17/01/2024
12.86
 26,600 13.04 13.04 12.86 14,900 6,000 0.1
16/01/2024
13.13
 52,200 13.31 13.31 12.95 24,000 0 0.4
15/01/2024
13.04
 23,300 13.31 13.31 12.95 6,000 0 0.1
12/01/2024
12.95
 8,800 13.04 13.04 12.86 3,000 0 0.0
11/01/2024
13.04
 9,900 13.04 13.31 13.04 0 0 0
10/01/2024
12.95
 30,400 13.04 13.48 12.95 10,000 0 0.1
09/01/2024
12.95
 2,000 13.04 13.04 12.86 1,000 0 0.0
08/01/2024
12.86
 11,100 12.69 12.86 12.69 3,900 0 0.1
05/01/2024
12.86
 9,100 12.42 12.86 11.53 2,900 0 0.0
04/01/2024
12.86
 15,600 12.86 12.95 12.86 3,700 0 0.1
03/01/2024
12.86
 5,400 12.77 12.86 12.77 2,000 0 0.0
02/01/2024
12.86
 53,300 12.86 12.95 12.77 17,700 0 0.3
29/12/2023
12.86
 1,000 12.86 12.86 12.86 0 0 0
28/12/2023
12.86
 70,200 12.69 13.04 12.77 14,500 1,800 0.2
27/12/2023
12.69
 8,300 12.95 13.04 12.69 0 0 0
26/12/2023
12.95
 7,800 12.95 13.04 12.86 0 0 0
25/12/2023
12.95
 31,100 12.86 13.04 12.77 4,900 0 0.1
22/12/2023
12.86
 17,800 13.13 13.13 12.86 8,000 0 0.1
21/12/2023
13.13
 10,000 13.04 13.31 13.04 3,000 0 0.0
20/12/2023
13.04
 16,400 12.42 13.31 12.42 0 0 0
19/12/2023
12.42
 7,100 12.33 12.42 12.24 1,400 0 0.0
18/12/2023
12.33
 8,300 12.24 12.33 12.33 5,000 0 0.1
15/12/2023
12.24
 5,000 12.33 12.33 12.15 2,000 0 0.0
14/12/2023
12.33
 27,100 11.98 12.33 11.98 7,800 0 0.1
13/12/2023
11.98
 25,000 11.98 11.98 11.98 13,300 0 0.2
12/12/2023
11.98
 23,900 11.98 12.07 11.89 5,400 0 0.1
11/12/2023
11.98
 34,000 11.89 12.07 11.89 10,200 0 0.1
08/12/2023
11.89
 11,300 11.98 12.07 11.89 4,300 0 0.1
07/12/2023
11.98
 9,600 11.89 11.98 11.89 3,000 0 0.0
06/12/2023
11.89
 10,200 11.89 12.07 11.53 2,000 0 0.0
05/12/2023
11.89
 13,200 11.80 11.89 11.80 2,000 0 0.0
04/12/2023
11.80
 25,500 11.44 11.80 11.53 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |