CTCP Cấp nước Thừa Thiên Huế (hws)

15.10
0.20
(1.34%)
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
(2026-05-18) 		0 0% 29,100 0 0
14.90
15.30
14.90
2 tháng
(2026-04-20) 		-0.10 -0.66% 154,000 0 0
14.90
15.30
14.90
3 tháng
(2026-03-19) 		0.30 2.04% 266,600 -2,000 -0.0
14.70
15.30
14.90
6 tháng
(2025-12-19) 		0.20 1.35% 524,900 -2,400 -0.0
14.40
15.30
14.90
12 tháng
(2025-06-23) 		-0.43 -2.80% 2,833,000 18,300 0.3
13.90
15.71
14.90
24 tháng
(2024-06-27) 		0.81 5.68% 4,967,802 78,200 1.3
13.55
17.97
14.90
36 tháng
(2023-07-03) 		4.40 41.53% 7,547,270 613,800 8.8
9.85
17.97
14.90
60 tháng
(2021-07-13) 		5.92 65.12% 9,397,776 934,800 12.8
8.20
17.97
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
10.27
 12,400 10.18 10.27 10.27 2,600 0 0.0
17/05/2023
10.18
 300 10.43 10.43 10.18 0 0 0
16/05/2023
10.43
 31,200 9.85 10.43 9.85 9,800 0 0.1
15/05/2023
9.85
 1,000 9.85 9.85 9.85 600 0 0.0
12/05/2023
9.85
 15,000 9.85 9.94 9.85 9,000 0 0.1
11/05/2023
9.85
 5,800 9.85 9.85 9.85 2,000 0 0.0
10/05/2023
9.85
 16,100 9.94 9.94 9.77 3,000 0 0.0
09/05/2023
9.94
 500 9.85 9.94 9.94 200 0 0.0
08/05/2023
9.85
 9,200 9.77 9.94 9.85 4,400 0 0.1
05/05/2023
9.77
 900 10.10 10.10 9.77 0 0 0
04/05/2023
10.10
 700 10.02 10.10 10.10 400 0 0.0
28/04/2023
10.02
 500 9.69 10.18 10.02 300 0 0.0
27/04/2023
9.69
 300 10.10 10.10 9.69 0 0 0
26/04/2023
10.10
 15,700 9.94 10.35 9.94 10,000 0 0.1
25/04/2023
9.94
 18,100 9.85 9.94 9.85 10,000 0 0.1
24/04/2023
9.85
 7,100 9.94 9.94 9.69 0 0 0
21/04/2023
9.94
 400 9.85 9.94 9.94 200 0 0.0
20/04/2023
9.85
 5,700 9.94 9.94 9.77 2,600 0 0.0
19/04/2023
9.94
 5,000 10.43 10.43 9.94 1,700 0 0.0
18/04/2023
10.43
 2,800 9.77 10.43 10.27 1,100 0 0.0
17/04/2023
9.77
 1,900 9.85 9.85 9.77 0 0 0
14/04/2023
9.85
 600 9.77 9.94 9.77 100 0 0.0
13/04/2023
9.77
 0 9.77 9.77 9.77 0 0 0
12/04/2023
9.77
 700 9.60 9.77 9.69 0 0 0
11/04/2023
9.60
 1,000 9.52 9.77 9.60 600 0 0.0
10/04/2023
9.52
 1,300 9.19 9.52 9.36 0 0 0
07/04/2023
9.19
 100 9.77 9.77 9.19 0 100 -0.0
06/04/2023
9.77
 400 9.69 9.77 9.77 0 0 0
05/04/2023
9.69
 500 9.11 9.69 9.69 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |