CTCP Cấp nước Thừa Thiên Huế (hws)

14.70
0.30
(2.08%)
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
(2025-11-05) 		0.60 4.26% 210,500 2,200 0.0
14.10
14.90
14.70
2 tháng
(2025-10-06) 		0.20 1.38% 376,800 2,200 0.0
14.10
14.90
14.70
3 tháng
(2025-09-08) 		0.10 0.68% 631,100 2,200 0.0
14.10
14.90
14.70
6 tháng
(2025-06-09) 		-0.64 -4.16% 2,329,600 21,200 0.3
13.90
15.81
14.70
12 tháng
(2024-12-10) 		-1.01 -6.46% 3,202,012 33,000 0.5
13.90
17.97
14.70
24 tháng
(2023-12-18) 		2.37 19.21% 5,731,870 411,900 6.2
11.98
17.97
14.70
36 tháng
(2022-12-21) 		6.42 77.54% 7,609,870 864,000 11.9
8.28
17.97
14.70
60 tháng
(2020-12-31) 		6.77 85.35% 8,928,577 928,700 12.7
7.57
17.97
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
8.94
 200 9.03 9.03 8.94 0 0 0
03/11/2022
9.03
 4,700 9.11 9.11 8.94 0 0 0
02/11/2022
9.11
 3,958 9.11 9.11 8.94 0 0 0
01/11/2022
9.11
 1,100 9.19 9.19 9.11 0 0 0
31/10/2022
9.19
 2,900 9.11 9.52 9.11 0 0 0
28/10/2022
9.11
 6,800 9.11 9.11 9.11 0 0 0
27/10/2022
9.11
 1,000 9.11 9.11 9.11 0 0 0
26/10/2022
9.11
 2,500 9.11 9.11 9.11 0 0 0
25/10/2022
9.11
 11,812 9.11 9.11 9.11 0 0 0
24/10/2022
9.11
 8,410 9.36 9.52 9.11 0 0 0
21/10/2022
9.36
 0 9.52 9.36 9.52 0 0 0
20/10/2022
9.52
 200 9.60 9.60 9.11 0 0 0
19/10/2022
9.60
 7,000 9.60 9.60 9.11 300 0 0.0
18/10/2022
9.60
 700 9.60 9.60 9.52 0 0 0
17/10/2022
9.60
 2,022 9.69 9.69 9.60 0 0 0
14/10/2022
9.69
 2,700 9.85 9.85 9.52 0 0 0
13/10/2022
9.85
 0 9.85 9.85 9.85 0 0 0
12/10/2022
9.85
 1,100 9.77 9.85 9.85 0 0 0
11/10/2022
9.77
 700 9.94 9.94 9.77 0 0 0
10/10/2022
9.94
 3,700 9.94 9.94 9.11 0 0 0
07/10/2022
9.94
 1,000 10.02 10.02 9.94 0 0 0
06/10/2022
10.02
 400 10.35 10.35 10.02 0 0 0
05/10/2022
10.35
 701 11.10 11.10 10.35 0 0 0
04/10/2022
11.10
 3,900 9.94 11.10 10.52 0 0 0
03/10/2022
9.94
 2,500 9.85 10.18 9.94 0 0 0
30/09/2022
9.85
 0 9.85 9.85 9.85 0 0 0
29/09/2022
9.85
 0 9.85 9.85 9.85 0 0 0
28/09/2022
9.85
 0 9.85 9.85 9.85 0 0 0
27/09/2022
9.85
 100 9.94 9.94 9.85 0 0 0
26/09/2022
9.94
 300 10.35 10.35 9.94 0 0 0
23/09/2022
10.35
 200 10.27 10.35 10.27 0 0 0
22/09/2022
10.27
 1,200 10.27 10.35 10.27 0 0 0
21/09/2022
10.27
 900 10.27 10.27 10.27 0 0 0
20/09/2022
10.27
 3,500 10.10 10.27 10.18 0 0 0
19/09/2022
10.10
 0 10.10 10.10 10.10 0 0 0
16/09/2022
10.10
 0 10.10 10.10 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |