CTCP Cấp nước Thừa Thiên Huế (hws)

15.10
0.20
(1.34%)
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
(2026-05-18) 		0 0% 29,100 0 0
14.90
15.30
14.90
2 tháng
(2026-04-20) 		-0.10 -0.66% 154,000 0 0
14.90
15.30
14.90
3 tháng
(2026-03-19) 		0.30 2.04% 266,600 -2,000 -0.0
14.70
15.30
14.90
6 tháng
(2025-12-19) 		0.20 1.35% 524,900 -2,400 -0.0
14.40
15.30
14.90
12 tháng
(2025-06-23) 		-0.43 -2.80% 2,833,000 18,300 0.3
13.90
15.71
14.90
24 tháng
(2024-06-27) 		0.81 5.68% 4,967,802 78,200 1.3
13.55
17.97
14.90
36 tháng
(2023-07-03) 		4.40 41.53% 7,547,270 613,800 8.8
9.85
17.97
14.90
60 tháng
(2021-07-13) 		5.92 65.12% 9,397,776 934,800 12.8
8.20
17.97
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
16.00
 6,100 15.71 16.00 15.53 3,500 1,900 0.0
01/11/2024
15.06
 400 15.62 15.62 15.06 0 0 0
31/10/2024
15.62
 2,200 15.53 15.62 15.53 400 1,000 -0.0
30/10/2024
15.53
 4,500 15.71 15.71 15.53 4,100 4,100 0
29/10/2024
15.81
 500 15.71 15.81 15.71 0 0 0
28/10/2024
15.43
 100 15.43 15.43 15.43 0 0 0
25/10/2024
13.55
 400 15.53 15.53 13.55 0 0 0
24/10/2024
15.53
 601 15.43 15.53 15.43 0 0 0
23/10/2024
15.53
 2,500 15.53 15.53 15.53 0 0 0
22/10/2024
15.53
 2,100 15.53 15.53 15.43 0 0 0
21/10/2024
15.53
 900 15.53 15.53 15.53 0 0 0
18/10/2024
15.53
 18,900 15.53 15.53 15.53 0 0 0
17/10/2024
15.71
 300 15.53 15.71 15.53 0 0 0
16/10/2024
15.53
 0 15.53 15.53 15.53 0 0 0
15/10/2024
15.53
 400 15.53 15.53 15.53 0 0 0
14/10/2024
15.53
 300 15.53 15.53 15.43 0 0 0
11/10/2024
15.43
 2,100 15.62 15.62 15.24 0 0 0
10/10/2024
15.62
 600 15.62 15.62 15.62 0 0 0
09/10/2024
15.62
 0 15.62 15.62 15.62 0 0 0
08/10/2024
15.53
 5,000 15.53 15.81 15.53 1,000 0 0.0
07/10/2024
15.53
 2,300 15.53 15.53 15.53 0 0 0
04/10/2024
15.53
 200 15.53 15.53 15.53 0 0 0
03/10/2024
15.53
 0 15.53 15.53 15.53 0 0 0
02/10/2024
15.53
 900 15.53 15.53 15.53 0 0 0
01/10/2024
15.62
 16,300 15.62 15.62 15.24 10,200 0 0.2
30/09/2024
15.34
 6,600 15.24 15.62 15.24 3,000 0 0.0
27/09/2024
15.43
 7,800 15.71 15.71 15.43 0 0 0
26/09/2024
15.62
 22,100 15.53 15.62 15.43 8,000 0 0.1
25/09/2024
15.71
 1,400 15.43 15.71 15.43 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |