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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |