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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |