CTCP Cấp nước Thừa Thiên Huế (hws)

15.10
0.30
(2.03%)
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
(2026-02-23) 		-0.30 -1.96% 54,600 -300 -0.0
14.60
15.30
15.10
2 tháng
(2026-01-15) 		0.50 3.45% 147,900 -300 -0.0
14.50
15.30
15.10
3 tháng
(2025-12-16) 		0.60 4.17% 263,800 -400 -0.0
14.40
15.30
15.10
6 tháng
(2025-09-17) 		0.50 3.45% 758,700 1,800 0.0
14.10
15.30
15.10
12 tháng
(2025-03-21) 		-1.47 -8.91% 3,079,700 20,800 0.3
13.90
17.41
15.10
24 tháng
(2024-03-26) 		1.87 14.25% 5,175,270 198,000 3.1
12.95
17.97
15.10
36 tháng
(2023-04-03) 		5.56 58.91% 7,742,970 823,900 11.5
9.11
17.97
15.10
60 tháng
(2021-04-12) 		5.77 62.54% 9,176,277 928,300 12.7
8.20
17.97
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
14.28
 2,500 14.37 14.37 14.28 0 0 0
12/06/2024
14.19
 4,000 16.06 16.06 14.19 0 0 0
11/06/2024
14.28
 6,000 14.19 14.28 13.84 0 0 0
10/06/2024
14.19
 2,100 14.19 14.19 14.19 0 0 0
07/06/2024
14.19
 1,000 14.19 14.28 14.19 0 0 0
06/06/2024
14.28
 3,300 14.19 14.46 14.19 0 0 0
05/06/2024
14.19
 5,800 14.46 14.46 14.19 0 0 0
04/06/2024
14.19
 8,300 14.64 15.08 14.19 0 0 0
03/06/2024
14.19
 3,217 14.46 14.46 14.11 0 0 0
31/05/2024
14.46
 2,400 14.55 14.55 14.46 0 0 0
30/05/2024
14.37
 1,700 14.55 14.55 14.11 0 0 0
29/05/2024
14.28
 1,329 14.37 14.37 14.28 0 0 0
28/05/2024
14.46
 5,807 14.19 14.46 13.48 0 0 0
27/05/2024
14.37
 3,037 14.37 14.37 14.37 0 0 0
24/05/2024
14.28
 3,300 14.46 14.55 14.28 0 0 0
23/05/2024
14.37
 200 14.37 14.37 14.37 0 0 0
22/05/2024
14.37
 2,100 14.28 14.37 14.28 0 0 0
21/05/2024
14.37
 2,967 14.28 14.46 14.19 500 0 0.0
20/05/2024
14.37
 9,711 14.28 14.37 14.28 8,000 0 0.1
17/05/2024
14.46
 26,400 14.28 14.46 14.28 9,300 0 0.2
16/05/2024
14.28
 68,000 14.28 14.28 14.19 20,000 0 0.3
15/05/2024
14.28
 100 14.28 14.28 14.28 0 0 0
14/05/2024
14.28
 1,700 13.75 14.28 13.75 0 0 0
13/05/2024
14.28
 2,600 14.11 14.37 13.84 1,200 0 0.0
10/05/2024
14.11
 100 14.11 14.11 14.11 0 0 0
09/05/2024
14.19
 10,800 13.93 14.64 12.86 5,000 0 0.1
08/05/2024
14.19
 30,100 14.11 14.19 14.02 10,000 0 0.2
07/05/2024
14.28
 13,000 14.19 14.28 14.02 3,000 0 0.0
06/05/2024
14.11
 23,400 14.11 14.37 14.02 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |