CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.20
(1.38%)
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)
04/04/2023
9.11
 5,500 9.44 9.69 9.11 4,000 0 0.0
03/04/2023
9.44
 6,900 9.44 9.44 8.86 2,900 0 0.0
31/03/2023
9.44
 2,400 9.27 9.44 9.11 0 0 0
30/03/2023
9.27
 0 9.19 9.27 9.27 0 0 0
29/03/2023
9.19
 900 9.27 9.27 9.19 500 0 0.0
28/03/2023
9.27
 1,600 9.19 9.27 9.19 900 0 0.0
27/03/2023
9.19
 0 9.19 9.19 9.19 0 0 0
24/03/2023
9.19
 100 9.11 9.19 9.19 0 0 0
23/03/2023
9.11
 0 9.11 9.11 9.11 0 0 0
22/03/2023
9.11
 0 9.11 9.11 9.11 0 0 0
21/03/2023
9.11
 2,000 9.52 9.52 9.11 0 0 0
20/03/2023
9.52
 1,400 9.19 9.52 9.11 1,000 0 0.0
17/03/2023
9.19
 6,300 9.44 9.44 9.11 2,300 0 0.0
16/03/2023
9.44
 0 9.52 9.44 9.44 0 0 0
15/03/2023
9.52
 2,600 9.03 9.52 9.36 0 0 0
14/03/2023
9.03
 0 9.11 9.03 9.03 0 0 0
13/03/2023
9.11
 900 8.78 9.11 9.03 0 0 0
10/03/2023
8.78
 0 9.11 8.78 8.78 0 0 0
09/03/2023
9.11
 3,500 9.11 9.11 8.28 1,600 0 0.0
08/03/2023
9.11
 0 9.11 9.11 9.11 0 0 0
07/03/2023
9.11
 0 9.11 9.11 9.11 0 0 0
06/03/2023
9.11
 3,800 9.19 9.19 9.11 500 0 0.0
03/03/2023
9.19
 100 9.11 9.19 9.19 0 0 0
02/03/2023
9.11
 0 8.94 9.11 9.11 0 0 0
01/03/2023
8.94
 300 9.11 9.52 8.94 0 0 0
28/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
27/02/2023
9.11
 1,000 9.27 9.27 9.11 0 0 0
24/02/2023
9.27
 0 9.27 9.27 9.27 0 0 0
23/02/2023
9.27
 0 9.27 9.27 9.27 0 0 0
22/02/2023
9.27
 0 9.11 9.27 9.27 0 0 0
21/02/2023
9.11
 1,100 8.94 9.52 9.11 200 0 0.0
20/02/2023
8.94
 100 9.11 9.11 8.94 0 100 -0.0
16/02/2023
9.11
 400 8.94 9.19 9.11 0 0 0
15/02/2023
8.94
 100 9.52 9.52 8.94 0 0 0
14/02/2023
9.52
 300 9.11 9.52 8.86 0 100 -0.0
13/02/2023
9.11
 400 8.86 9.11 9.11 0 0 0
10/02/2023
8.86
 0 8.86 8.86 8.86 0 0 0
09/02/2023
8.86
 100 9.44 9.44 8.86 0 100 -0.0
08/02/2023
9.44
 4,200 9.36 9.52 8.45 600 100 0.0
07/02/2023
9.36
 400 9.11 9.36 9.36 0 0 0
06/02/2023
9.11
 0 9.11 9.11 9.11 0 0 0
03/02/2023
9.11
 5,000 9.11 9.11 9.11 2,300 0 0.0
02/02/2023
9.11
 600 9.52 9.52 9.11 300 0 0.0
01/02/2023
9.52
 700 9.27 9.52 9.11 0 100 -0.0
31/01/2023
9.27
 1,200 9.52 9.52 9.27 700 0 0.0
30/01/2023
9.52
 200 9.77 9.77 9.11 0 100 -0.0
27/01/2023
9.77
 300 9.44 9.77 9.52 0 0 0
19/01/2023
9.44
 400 9.44 9.44 8.78 200 100 0.0
18/01/2023
9.44
 4,100 9.11 9.44 8.69 1,700 100 0.0
17/01/2023
9.11
 1,600 9.11 9.19 9.11 1,100 0 0.0
16/01/2023
9.11
 100 9.27 9.27 9.11 100 100 0
13/01/2023
9.27
 2,000 9.27 9.27 9.27 1,500 0 0.0
12/01/2023
9.27
 1,800 9.11 9.85 8.45 1,400 100 0.0
11/01/2023
9.11
 200 8.69 9.11 9.11 100 0 0.0
10/01/2023
8.69
 100 8.86 8.86 8.69 0 100 -0.0
09/01/2023
8.86
 2,000 8.69 8.86 8.28 0 100 -0.0
06/01/2023
8.69
 2,800 8.61 8.69 8.61 2,800 0 0.0
05/01/2023
8.61
 1,700 8.61 8.61 8.45 100 0 0.0
04/01/2023
8.61
 300 8.45 8.69 8.53 200 0 0.0
03/01/2023
8.45
 0 8.69 8.45 8.69 0 0 0
30/12/2022
8.69
 23,500 8.45 8.69 8.36 3,800 0 0.0
29/12/2022
8.45
 10,000 8.28 8.45 8.45 0 0 0
28/12/2022
8.28
 5,000 8.36 8.36 8.28 0 0 0
27/12/2022
8.36
 35,700 8.28 8.36 8.11 17,000 0 0.2
26/12/2022
8.28
 11,600 8.28 8.28 8.28 0 0 0
23/12/2022
8.28
 0 8.28 8.28 8.28 0 0 0
22/12/2022
8.28
 0 8.28 8.28 8.28 0 0 0
21/12/2022
8.28
 0 8.28 8.28 8.28 0 0 0
20/12/2022
8.28
 100 8.28 8.28 8.28 0 0 0
19/12/2022
8.28
 6,400 8.69 8.69 8.28 0 0 0
16/12/2022
8.69
 100 8.45 8.69 8.69 0 0 0
15/12/2022
8.45
 0 8.36 8.45 8.36 0 0 0
14/12/2022
8.36
 1,200 8.36 8.69 8.36 0 0 0
13/12/2022
8.36
 1,000 8.36 8.36 8.36 0 0 0
12/12/2022
8.36
 0 8.36 8.36 8.36 0 0 0
09/12/2022
8.36
 8,300 8.36 8.36 8.36 0 0 0
08/12/2022
8.36
 100 8.28 8.36 8.36 0 0 0
07/12/2022
8.28
 1,600 8.28 8.28 8.28 0 0 0
06/12/2022
8.28
 1,600 8.28 8.28 8.28 0 0 0
05/12/2022
8.28
 8,900 8.28 8.28 8.28 0 0 0
02/12/2022
8.28
 7,900 8.28 8.28 8.11 0 0 0
01/12/2022
8.28
 17,700 8.28 8.45 8.28 0 0 0
30/11/2022
8.28
 1,500 8.28 8.28 8.28 0 0 0
29/11/2022
8.28
 1,200 8.28 8.28 8.28 0 0 0
28/11/2022
8.28
 7,500 8.61 8.61 8.28 0 0 0
25/11/2022
8.61
 1,200 8.28 8.61 8.61 0 0 0
24/11/2022
8.28
 500 8.53 8.53 8.28 0 0 0
23/11/2022
8.53
 1,900 8.61 8.61 8.53 0 0 0
22/11/2022
8.61
 1,400 8.69 8.69 8.45 0 0 0
21/11/2022
8.69
 400 8.86 8.86 8.28 0 0 0
18/11/2022
8.86
 0 8.86 8.86 8.86 0 0 0
17/11/2022
8.86
 0 8.86 8.86 8.86 0 0 0
16/11/2022
8.86
 300 9.03 9.03 8.86 0 0 0
15/11/2022
9.03
 3,700 8.20 9.11 7.95 0 0 0
14/11/2022
8.20
 13,100 8.28 8.28 7.95 0 0 0
11/11/2022
8.28
 2,000 8.94 8.94 8.28 0 0 0
10/11/2022
8.94
 8,300 8.69 8.94 8.28 0 0 0
09/11/2022
8.69
 1,500 8.61 8.69 8.28 0 0 0
08/11/2022
8.61
 5,800 8.94 8.94 8.45 0 0 0
07/11/2022
8.94
 500 8.94 8.94 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |