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)
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
06/07/2023
10.76
 100 10.76 10.76 10.76 0 0 0
05/07/2023
10.76
 800 10.60 10.76 10.76 500 0 0.0
04/07/2023
10.60
 3,500 10.60 10.60 10.60 0 0 0
03/07/2023
10.60
 11,200 10.76 10.76 10.60 2,200 0 0.0
30/06/2023
10.76
 3,000 10.76 10.76 10.76 0 0 0
29/06/2023
10.76
 200 10.76 10.76 10.76 0 0 0
28/06/2023
10.76
 2,200 10.93 10.93 10.76 0 0 0
27/06/2023
10.93
 200 10.76 10.93 10.93 0 0 0
26/06/2023
10.76
 2,500 10.93 11.18 10.76 1,900 0 0.0
23/06/2023
10.93
 1,500 10.85 10.93 10.93 1,000 0 0.0
22/06/2023
10.85
 100 10.68 10.85 10.85 0 0 0
21/06/2023
10.68
 26,900 10.43 10.76 10.52 12,700 0 0.2
20/06/2023
10.43
 0 10.43 10.43 10.43 0 0 0
19/06/2023
10.43
 0 10.52 10.43 10.43 0 0 0
16/06/2023
10.52
 9,200 10.52 10.52 10.27 4,100 0 0.1
15/06/2023
10.52
 21,700 10.43 10.76 10.52 20,000 0 0.3
14/06/2023
10.43
 138,200 10.43 10.52 10.43 61,400 0 0.8
13/06/2023
10.43
 400 10.43 10.43 10.43 0 0 0
12/06/2023
10.43
 2,100 10.68 10.68 10.35 0 0 0
09/06/2023
10.68
 47,300 10.43 10.76 10.43 20,800 0 0.3
08/06/2023
10.43
 4,500 10.43 10.43 10.35 2,000 0 0.0
07/06/2023
10.43
 6,300 10.18 10.43 10.43 3,000 0 0.0
06/06/2023
10.18
 0 10.27 10.18 10.18 0 0 0
05/06/2023
10.27
 10,200 10.02 10.35 10.10 6,000 0 0.1
02/06/2023
10.02
 2,900 10.18 10.18 10.02 0 0 0
01/06/2023
10.18
 100 10.10 10.18 10.18 0 0 0
31/05/2023
10.10
 100 10.35 10.35 10.10 0 0 0
30/05/2023
10.35
 5,900 10.35 10.35 10.18 0 0 0
29/05/2023
10.35
 0 10.35 10.35 10.35 0 0 0
26/05/2023
10.35
 0 10.27 10.35 10.35 0 0 0
25/05/2023
10.27
 500 10.02 10.35 10.27 400 0 0.0
24/05/2023
10.02
 300 10.27 10.27 10.02 0 0 0
23/05/2023
10.27
 1,100 10.27 10.35 10.27 1,000 0 0.0
22/05/2023
10.27
 22,300 10.27 10.27 9.94 7,500 0 0.1
19/05/2023
10.27
 1,300 10.27 10.27 10.27 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |