CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
0.10
(0.69%)
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
(2026-08-18) 		-0.10 -0.68% 59,600 -200 -0.0
14.40
15.10
14.60
2 tháng
(2026-07-20) 		0.33 2.34% 161,900 -10,500 -0.2
14.17
15.10
14.60
3 tháng
(2026-06-19) 		0.24 1.67% 197,800 -10,600 -0.2
14.17
15.10
14.60
6 tháng
(2026-03-23) 		0.80 5.84% 450,000 -10,600 -0.2
13.61
15.10
14.60
12 tháng
(2025-09-22) 		1.18 8.83% 1,222,500 -10,700 -0.2
13.23
15.10
14.60
24 tháng
(2024-09-27) 		0.02 0.14% 4,189,416 59,100 0.9
12.36
16.89
14.60
36 tháng
(2023-10-03) 		4.68 47.62% 6,858,122 536,400 7.9
9.24
16.89
14.60
60 tháng
(2021-10-13) 		5.73 65.31% 8,858,728 912,000 12.5
7.69
16.89
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
14.75
 300 14.57 14.75 14.57 0 0 0
16/10/2024
14.57
 0 14.57 14.57 14.57 0 0 0
15/10/2024
14.57
 400 14.57 14.57 14.57 0 0 0
14/10/2024
14.57
 300 14.57 14.57 14.48 0 0 0
11/10/2024
14.48
 2,100 14.66 14.66 14.30 0 0 0
10/10/2024
14.66
 600 14.66 14.66 14.66 0 0 0
09/10/2024
14.66
 0 14.66 14.66 14.66 0 0 0
08/10/2024
14.57
 5,000 14.57 14.83 14.57 1,000 0 0.0
07/10/2024
14.57
 2,300 14.57 14.57 14.57 0 0 0
04/10/2024
14.57
 200 14.57 14.57 14.57 0 0 0
03/10/2024
14.57
 0 14.57 14.57 14.57 0 0 0
02/10/2024
14.57
 900 14.57 14.57 14.57 0 0 0
01/10/2024
14.66
 16,300 14.66 14.66 14.30 10,200 0 0.2
30/09/2024
14.39
 6,600 14.30 14.66 14.30 3,000 0 0.0
27/09/2024
14.48
 7,800 14.75 14.75 14.48 0 0 0
26/09/2024
14.66
 22,100 14.57 14.66 14.48 8,000 0 0.1
25/09/2024
14.75
 1,400 14.48 14.75 14.48 500 0 0.0
24/09/2024
14.66
 4,800 14.57 14.66 14.48 0 0 0
23/09/2024
14.66
 6,465 13.95 14.66 13.95 0 0 0
20/09/2024
14.75
 920 14.75 14.75 14.57 0 0 0
19/09/2024
14.66
 8,200 14.66 14.66 14.57 3,000 0 0.0
18/09/2024
14.66
 600 14.66 14.66 14.66 0 0 0
17/09/2024
14.57
 7,311 14.57 14.57 14.48 5,000 0 0.1
16/09/2024
14.57
 1,300 14.66 14.66 14.57 0 0 0
13/09/2024
14.66
 12,200 14.48 14.66 14.48 4,200 0 0.1
12/09/2024
14.57
 1,500 14.57 14.57 14.57 0 0 0
11/09/2024
14.66
 1,200 14.66 14.66 14.48 0 0 0
10/09/2024
14.75
 800 14.48 14.75 14.48 0 0 0
09/09/2024
14.48
 3,500 14.39 14.75 14.39 0 0 0
06/09/2024
14.48
 10,000 14.48 14.57 14.48 1,000 1,800 -0.0
05/09/2024
14.48
 100 14.48 14.48 14.48 0 0 0
04/09/2024
14.48
 5,000 14.48 14.48 14.30 0 0 0
03/09/2024
12.98
 7,300 12.80 12.98 12.63 1,100 0 0.0
02/09/2024
12.36
 50,600 12.36 12.36 12.18 10,000 0 0.1
30/08/2024
14.48
 0 14.48 14.48 14.48 0 0 0
29/08/2024
14.75
 200 14.22 14.75 14.22 0 0 0
28/08/2024
14.75
 9,900 14.66 14.75 14.66 1,800 0 0.0
27/08/2024
14.57
 21,700 14.66 14.66 14.39 10,000 0 0.2
26/08/2024
14.66
 100 14.66 14.66 14.66 0 0 0
23/08/2024
14.39
 100 14.39 14.39 14.39 0 0 0
22/08/2024
14.83
 4,600 14.83 14.83 14.83 0 0 0
21/08/2024
14.39
 700 14.83 14.83 14.39 0 0 0
20/08/2024
14.13
 1,100 14.39 14.39 14.13 0 0 0
19/08/2024
14.39
 3,300 14.39 14.66 14.39 1,000 0 0.0
16/08/2024
14.57
 4,400 14.39 14.57 14.39 0 0 0
15/08/2024
14.39
 1,000 14.39 14.39 14.39 0 0 0
14/08/2024
14.13
 5,000 14.75 14.75 14.13 0 5,000 -0.1
13/08/2024
14.75
 2,300 14.75 14.75 14.66 0 0 0
12/08/2024
14.75
 10,500 14.75 14.75 14.66 0 0 0
09/08/2024
14.83
 700 14.75 14.83 14.66 100 0 0.0
08/08/2024
14.75
 3,200 14.75 15.01 14.75 0 0 0
07/08/2024
14.75
 300 14.75 14.75 14.75 0 0 0
06/08/2024
14.66
 2,900 14.83 14.83 14.66 0 0 0
05/08/2024
14.57
 13,000 14.57 14.57 14.57 0 0 0
02/08/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
02/08/2024
14.66
 9,804 14.66 14.66 14.48 0 0 0
01/08/2024
13.82
 24,000 13.98 14.15 13.82 0 0 0
31/07/2024
13.98
 1,404 14.23 14.23 13.82 0 0 0
30/07/2024
14.48
 100 14.48 14.48 14.48 0 0 0
29/07/2024
14.15
 1,700 14.15 14.57 14.15 0 0 0
26/07/2024
14.15
 8,800 13.90 14.15 13.90 0 0 0
25/07/2024
13.90
 8,900 13.98 14.07 13.90 0 0 0
24/07/2024
14.07
 4,200 13.90 14.07 13.90 0 0 0
23/07/2024
13.90
 10,700 13.98 13.98 13.82 0 0 0
22/07/2024
13.98
 14,300 13.98 13.98 13.98 0 0 0
19/07/2024
13.98
 3,200 13.90 13.98 13.90 0 0 0
18/07/2024
14.15
 13,400 13.65 14.15 13.40 0 0 0
17/07/2024
13.82
 2,400 13.57 13.82 13.57 0 0 0
16/07/2024
13.57
 2,400 13.40 13.57 13.40 0 0 0
15/07/2024
13.40
 19,100 13.49 13.49 13.32 0 0 0
12/07/2024
13.49
 1,200 13.82 13.82 13.49 0 0 0
11/07/2024
13.82
 5,700 13.82 14.07 13.82 0 0 0
10/07/2024
13.82
 5,200 13.65 13.82 13.65 0 0 0
09/07/2024
13.65
 11,900 13.57 13.73 13.57 0 0 0
08/07/2024
13.49
 7,000 13.57 13.57 13.40 0 0 0
05/07/2024
13.57
 400 13.57 13.57 13.57 0 0 0
04/07/2024
13.32
 7,000 13.82 13.82 13.32 0 0 0
03/07/2024
12.15
 13,100 12.15 12.32 12.15 4,300 0 0.1
02/07/2024
13.24
 500 13.24 13.24 13.24 0 0 0
01/07/2024
13.24
 4,330 13.07 13.24 13.07 0 0 0
28/06/2024
13.07
 800 13.32 13.32 13.07 0 0 0
27/06/2024
13.32
 7,041 13.82 13.82 13.24 0 0 0
26/06/2024
13.24
 2,200 13.24 13.24 13.24 0 0 0
25/06/2024
13.32
 700 13.32 13.32 13.32 0 0 0
24/06/2024
13.49
 3,400 13.32 13.49 13.24 0 0 0
21/06/2024
13.32
 14,900 13.57 13.57 13.32 700 0 0.0
20/06/2024
13.49
 3,000 13.49 13.49 13.49 0 0 0
19/06/2024
13.49
 12,300 13.32 13.49 13.32 0 0 0
18/06/2024
13.40
 3,300 13.32 13.49 13.32 0 0 0
17/06/2024
13.40
 10,800 13.40 13.40 13.40 0 0 0
14/06/2024
13.32
 2,400 13.49 13.49 13.32 0 0 0
13/06/2024
13.40
 2,500 13.49 13.49 13.40 0 0 0
12/06/2024
13.32
 4,000 15.07 15.07 13.32 0 0 0
11/06/2024
13.73
 0 13.73 13.73 13.73 0 0 0
10/06/2024
13.32
 2,100 13.32 13.32 13.32 0 0 0
07/06/2024
13.32
 1,000 13.32 13.40 13.32 0 0 0
06/06/2024
13.40
 3,300 13.32 13.57 13.32 0 0 0
05/06/2024
13.32
 5,800 13.57 13.57 13.32 0 0 0
04/06/2024
13.32
 8,300 13.73 14.15 13.32 0 0 0
03/06/2024
13.32
 3,217 13.57 13.57 13.24 0 0 0
31/05/2024
13.57
 2,400 13.65 13.65 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |