CTCP Cấp nước Thừa Thiên Huế (hws)

14.50
0
(0%)
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)
23/01/2024
11.98
 1,600 12.15 12.15 11.98 0 0 0
22/01/2024
12.15
 700 12.33 12.33 12.15 0 0 0
19/01/2024
12.15
 26,800 12.42 12.42 11.89 8,500 6,000 0.0
18/01/2024
12.33
 16,500 12.77 12.77 12.33 8,000 2,000 0.1
17/01/2024
12.86
 26,600 13.04 13.04 12.86 14,900 6,000 0.1
16/01/2024
13.13
 52,200 13.31 13.31 12.95 24,000 0 0.4
15/01/2024
13.04
 23,300 13.31 13.31 12.95 6,000 0 0.1
12/01/2024
12.95
 8,800 13.04 13.04 12.86 3,000 0 0.0
11/01/2024
13.04
 9,900 13.04 13.31 13.04 0 0 0
10/01/2024
12.95
 30,400 13.04 13.48 12.95 10,000 0 0.1
09/01/2024
12.95
 2,000 13.04 13.04 12.86 1,000 0 0.0
08/01/2024
12.86
 11,100 12.69 12.86 12.69 3,900 0 0.1
05/01/2024
12.86
 9,100 12.42 12.86 11.53 2,900 0 0.0
04/01/2024
12.86
 15,600 12.86 12.95 12.86 3,700 0 0.1
03/01/2024
12.86
 5,400 12.77 12.86 12.77 2,000 0 0.0
02/01/2024
12.86
 53,300 12.86 12.95 12.77 17,700 0 0.3
29/12/2023
12.86
 1,000 12.86 12.86 12.86 0 0 0
28/12/2023
12.86
 70,200 12.69 13.04 12.77 14,500 1,800 0.2
27/12/2023
12.69
 8,300 12.95 13.04 12.69 0 0 0
26/12/2023
12.95
 7,800 12.95 13.04 12.86 0 0 0
25/12/2023
12.95
 31,100 12.86 13.04 12.77 4,900 0 0.1
22/12/2023
12.86
 17,800 13.13 13.13 12.86 8,000 0 0.1
21/12/2023
13.13
 10,000 13.04 13.31 13.04 3,000 0 0.0
20/12/2023
13.04
 16,400 12.42 13.31 12.42 0 0 0
19/12/2023
12.42
 7,100 12.33 12.42 12.24 1,400 0 0.0
18/12/2023
12.33
 8,300 12.24 12.33 12.33 5,000 0 0.1
15/12/2023
12.24
 5,000 12.33 12.33 12.15 2,000 0 0.0
14/12/2023
12.33
 27,100 11.98 12.33 11.98 7,800 0 0.1
13/12/2023
11.98
 25,000 11.98 11.98 11.98 13,300 0 0.2
12/12/2023
11.98
 23,900 11.98 12.07 11.89 5,400 0 0.1
11/12/2023
11.98
 34,000 11.89 12.07 11.89 10,200 0 0.1
08/12/2023
11.89
 11,300 11.98 12.07 11.89 4,300 0 0.1
07/12/2023
11.98
 9,600 11.89 11.98 11.89 3,000 0 0.0
06/12/2023
11.89
 10,200 11.89 12.07 11.53 2,000 0 0.0
05/12/2023
11.89
 13,200 11.80 11.89 11.80 2,000 0 0.0
04/12/2023
11.80
 25,500 11.44 11.80 11.53 10,000 0 0.1
01/12/2023
11.44
 6,100 11.44 11.44 11.36 2,000 0 0.0
30/11/2023
11.44
 34,200 11.53 11.53 10.47 10,000 0 0.1
29/11/2023
11.53
 5,800 11.53 11.53 11.44 3,000 0 0.0
28/11/2023
11.53
 13,100 11.36 11.53 11.27 100 0 0.0
27/11/2023
11.36
 16,000 11.44 11.62 10.29 1,900 0 0.0
24/11/2023
11.44
 113,200 11.00 11.53 10.47 30,500 0 0.4
23/11/2023
11.00
 53,200 11.27 11.36 10.29 0 0 0
22/11/2023
11.27
 11,500 11.27 11.27 11.18 0 0 0
21/11/2023
11.27
 24,100 11.36 11.36 11.09 0 2,400 -0.0
20/11/2023
11.36
 39,800 11.27 11.36 11.09 0 0 0
17/11/2023
11.27
 29,800 11.09 11.53 11.09 0 0 0
16/11/2023
11.09
 36,300 10.91 11.09 10.73 0 0 0
15/11/2023
10.91
 49,100 10.82 10.91 10.73 0 0 0
14/11/2023
10.82
 14,300 10.73 10.82 10.65 0 0 0
13/11/2023
10.73
 11,900 10.65 10.82 10.38 0 0 0
10/11/2023
10.65
 3,200 10.65 10.65 10.56 0 0 0
09/11/2023
10.65
 14,300 10.65 10.82 10.65 100 0 0.0
08/11/2023
10.65
 3,800 10.65 10.65 10.56 600 0 0.0
07/11/2023
10.65
 18,100 10.56 10.65 10.56 8,500 0 0.1
06/11/2023
10.56
 12,900 10.73 10.73 10.29 10,400 0 0.1
03/11/2023
10.73
 6,700 10.82 10.82 10.29 0 0 0
02/11/2023
10.82
 9,000 10.47 10.82 10.47 0 0 0
01/11/2023
10.47
 2,300 10.38 10.56 10.38 0 0 0
31/10/2023
10.38
 5,700 10.38 10.38 10.29 0 200 -0.0
30/10/2023
10.38
 10,700 10.29 10.47 10.29 0 1,000 -0.0
27/10/2023
10.29
 2,600 10.29 10.29 10.29 0 0 0
26/10/2023
10.29
 6,700 10.38 10.38 10.11 0 0 0
25/10/2023
10.38
 16,600 10.20 10.56 10.20 0 0 0
24/10/2023
10.20
 8,500 10.29 10.29 10.11 0 0 0
23/10/2023
10.29
 14,900 10.20 10.29 10.11 200 0 0.0
20/10/2023
10.20
 19,200 10.29 10.29 10.02 1,000 0 0.0
19/10/2023
10.29
 6,700 10.47 10.47 10.20 0 0 0
18/10/2023
10.47
 10,300 10.02 10.47 10.20 0 0 0
17/10/2023
10.02
 900 10.02 10.02 10.02 0 0 0
16/10/2023
10.02
 6,100 9.94 10.02 9.94 0 0 0
13/10/2023
9.94
 1,500 9.94 9.94 9.94 0 0 0
12/10/2023
9.94
 7,000 9.94 9.94 9.85 0 0 0
11/10/2023
9.94
 42,100 9.85 10.11 9.85 0 0 0
10/10/2023
9.85
 66,200 10.02 10.02 9.85 5,000 0 0.1
09/10/2023
10.02
 20,400 10.11 10.20 10.02 0 0 0
06/10/2023
10.11
 7,600 10.56 10.56 10.11 0 0 0
05/10/2023
10.56
 2,900 10.11 10.56 10.20 0 0 0
04/10/2023
10.11
 3,300 10.47 10.65 10.02 2,000 0 0.0
03/10/2023
10.47
 1,200 10.65 10.65 10.47 0 0 0
02/10/2023
10.65
 700 10.65 10.65 10.65 0 0 0
29/09/2023
10.65
 900 10.29 10.65 10.65 0 0 0
27/09/2023
10.29
 2,800 10.47 10.47 10.29 2,000 0 0.0
26/09/2023
10.47
 100 10.56 10.56 10.47 0 0 0
25/09/2023
10.56
 400 10.82 10.82 10.56 0 0 0
22/09/2023
10.82
 1,000 10.82 10.82 10.82 1,000 0 0.0
21/09/2023
10.82
 600 10.65 10.82 10.82 0 0 0
20/09/2023
10.65
 1,800 10.56 10.65 10.65 1,800 0 0.0
18/09/2023
10.56
 1,200 10.56 10.56 10.56 0 0 0
15/09/2023
10.56
 4,800 10.56 10.56 10.56 0 0 0
14/09/2023
10.56
 300 10.65 10.65 10.56 0 0 0
12/09/2023
10.65
 3,400 10.56 10.65 10.56 0 0 0
11/09/2023
10.56
 5,400 10.56 10.65 10.20 0 0 0
08/09/2023
10.56
 1,900 10.38 10.65 10.38 0 0 0
07/09/2023
10.38
 2,500 10.65 10.65 10.38 0 0 0
06/09/2023
10.65
 6,100 10.65 10.65 10.56 4,800 0 0.1
05/09/2023
10.65
 300 10.65 10.65 10.65 0 0 0
31/08/2023
10.65
 28,800 10.56 10.65 10.20 0 0 0
30/08/2023
10.56
 2,100 10.20 10.56 10.11 0 0 0
29/08/2023
10.20
 9,300 10.20 10.38 10.20 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |