CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.30
(2.08%)
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
(2025-11-04) 		0.20 1.39% 208,800 2,200 0.0
14.10
14.90
14.70
2 tháng
(2025-10-06) 		0.10 0.69% 366,500 2,200 0.0
14.10
14.90
14.70
3 tháng
(2025-09-05) 		0 0% 642,600 2,200 0.0
14.10
14.90
14.70
6 tháng
(2025-06-09) 		-0.74 -4.81% 2,319,300 21,200 0.3
13.90
15.81
14.70
12 tháng
(2024-12-09) 		-1.11 -7.09% 3,191,712 33,000 0.5
13.90
17.97
14.70
24 tháng
(2023-12-15) 		2.36 19.26% 5,726,570 413,900 6.3
11.98
17.97
14.70
36 tháng
(2022-12-20) 		6.32 76.33% 7,599,670 864,000 11.9
8.28
17.97
14.70
60 tháng
(2020-12-30) 		6.67 84.09% 8,918,277 928,700 12.7
7.57
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2023
10.20
 26,100 10.65 10.65 10.20 0 0 0
24/08/2023
10.65
 2,100 10.65 10.65 10.65 0 0 0
23/08/2023
10.65
 100 10.65 10.65 10.65 0 0 0
22/08/2023
10.65
 2,200 9.94 10.65 10.20 200 0 0.0
21/08/2023
9.94
 1,500 10.65 10.65 9.94 0 0 0
18/08/2023
10.65
 8,200 10.82 10.82 10.65 0 0 0
17/08/2023
10.82
 0 10.82 10.82 10.82 0 0 0
16/08/2023
10.82
 100 10.73 10.82 10.82 0 0 0
15/08/2023
10.73
 3,800 11.18 11.18 10.65 1,000 0 0.0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 9%
14/08/2023
11.18
 1,300 11.18 11.18 11.00 0 0 0
11/08/2023
11.18
 5,400 10.76 11.18 10.93 200 0 0.0
10/08/2023
10.76
 2,900 10.85 10.93 10.76 0 0 0
09/08/2023
10.85
 300 10.85 10.85 10.85 0 0 0
08/08/2023
10.85
 1,800 10.93 10.93 10.85 0 0 0
07/08/2023
10.93
 4,900 11.10 11.10 10.68 0 0 0
04/08/2023
11.10
 7,700 10.76 11.10 10.68 0 0 0
03/08/2023
10.76
 4,700 10.68 11.10 10.76 0 0 0
02/08/2023
10.68
 1,600 10.76 10.76 10.68 0 0 0
01/08/2023
10.76
 500 10.76 10.76 10.68 0 0 0
31/07/2023
10.76
 7,300 10.93 10.93 10.76 0 0 0
28/07/2023
10.93
 100 10.68 10.93 10.93 0 0 0
27/07/2023
10.68
 1,500 11.18 11.18 10.68 0 0 0
26/07/2023
11.18
 0 11.18 11.18 11.18 0 0 0
25/07/2023
11.18
 100 10.85 11.18 11.18 0 0 0
24/07/2023
10.85
 49,200 11.01 11.01 10.85 29,100 0 0.4
21/07/2023
11.01
 100 10.85 11.01 11.01 0 0 0
20/07/2023
10.85
 700 11.26 11.26 10.85 0 0 0
19/07/2023
11.26
 2,100 11.59 11.59 10.68 1,000 0 0.0
18/07/2023
11.59
 19,500 10.76 11.59 11.01 9,400 0 0.1
17/07/2023
10.76
 0 10.76 10.76 10.76 0 0 0
14/07/2023
10.76
 600 10.76 10.76 10.76 500 0 0.0
13/07/2023
10.76
 4,900 10.68 11.01 10.68 3,100 0 0.0
12/07/2023
10.68
 1,100 10.60 10.76 10.68 1,000 0 0.0
11/07/2023
10.60
 3,200 10.93 10.93 10.60 0 0 0
10/07/2023
10.93
 24,300 10.76 10.93 10.52 9,800 0 0.1
07/07/2023
10.76
 0 10.76 10.76 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |