CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.20
(1.38%)
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
(2025-12-29) 		-0.10 -0.68% 121,300 0 0
14.40
14.80
14.70
2 tháng
(2025-11-28) 		0.10 0.68% 291,300 -100 -0.0
14.30
14.90
14.70
3 tháng
(2025-10-29) 		0.20 1.38% 441,100 2,100 0.0
14.10
14.90
14.70
6 tháng
(2025-07-31) 		-0.20 -1.34% 1,725,900 19,800 0.3
13.90
15.10
14.70
12 tháng
(2025-02-03) 		-1.49 -9.18% 3,328,600 22,900 0.3
13.90
17.97
14.70
24 tháng
(2024-02-07) 		2.28 18.36% 5,381,970 285,900 4.4
12.42
17.97
14.70
36 tháng
(2023-02-13) 		5.59 61.40% 7,693,670 831,000 11.5
8.78
17.97
14.70
60 tháng
(2021-02-22) 		6.05 69.91% 9,116,477 928,600 12.7
8.07
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |