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)
18/12/2024
15.71
 200 15.71 15.71 15.71 0 0 0
17/12/2024
15.90
 200 15.90 15.90 15.90 0 0 0
16/12/2024
15.71
 2,200 15.71 15.71 15.71 0 0 0
13/12/2024
15.81
 8,900 15.71 15.81 15.71 0 0 0
12/12/2024
15.71
 11,700 15.71 15.71 15.71 0 0 0
11/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
10/12/2024
15.71
 400 15.71 15.71 15.71 0 0 0
09/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
06/12/2024
15.71
 100 15.71 15.71 15.71 0 0 0
05/12/2024
15.71
 0 15.71 15.71 15.71 0 0 0
04/12/2024
15.71
 350,000 15.71 15.71 15.71 0 0 0
03/12/2024
15.71
 100 15.71 15.71 15.71 0 0 0
02/12/2024
15.62
 350,000 15.62 15.62 15.62 0 0 0
29/11/2024
15.53
 2,600 15.53 16.00 15.53 0 0 0
28/11/2024
15.43
 18,600 15.90 15.90 15.43 0 0 0
27/11/2024
15.34
 6,400 15.53 15.53 15.34 0 0 0
26/11/2024
15.81
 300 15.81 15.81 15.81 0 0 0
25/11/2024
16.28
 1,500 15.71 16.28 15.53 0 0 0
22/11/2024
15.71
 1,400 15.71 15.71 15.71 0 0 0
21/11/2024
15.71
 100 15.71 15.71 15.71 0 0 0
20/11/2024
15.71
 32,100 15.53 15.71 15.53 100 0 0.0
19/11/2024
15.53
 2,400 15.53 15.53 15.53 2,000 0 0.0
18/11/2024
15.53
 700 15.43 15.53 15.43 0 0 0
15/11/2024
15.43
 2,200 15.43 15.43 15.43 2,200 0 0.0
14/11/2024
15.53
 300 15.53 15.53 15.43 0 0 0
13/11/2024
15.81
 7 15.81 15.81 15.81 0 0 0
12/11/2024
15.81
 100 15.81 15.81 15.81 0 0 0
11/11/2024
15.53
 1,907 15.90 15.90 15.53 300 0 0.0
08/11/2024
16.00
 2,400 15.53 16.00 15.53 0 0 0
07/11/2024
15.43
 100 15.43 15.43 15.43 0 0 0
06/11/2024
15.53
 0 15.53 15.53 15.53 0 0 0
05/11/2024
15.43
 400 15.62 15.62 15.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |