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
(2025-11-04) 		0.20 1.39% 208,800 2,200 0.0
14.10
14.90
14.70
2 tháng
(2025-10-06) 		0.10 0.69% 366,500 2,200 0.0
14.10
14.90
14.70
3 tháng
(2025-09-05) 		0 0% 642,600 2,200 0.0
14.10
14.90
14.70
6 tháng
(2025-06-09) 		-0.74 -4.81% 2,319,300 21,200 0.3
13.90
15.81
14.70
12 tháng
(2024-12-09) 		-1.11 -7.09% 3,191,712 33,000 0.5
13.90
17.97
14.70
24 tháng
(2023-12-15) 		2.36 19.26% 5,726,570 413,900 6.3
11.98
17.97
14.70
36 tháng
(2022-12-20) 		6.32 76.33% 7,599,670 864,000 11.9
8.28
17.97
14.70
60 tháng
(2020-12-30) 		6.67 84.09% 8,918,277 928,700 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)
05/12/2025
14.70
 100 14.70 14.70 14.70 0 0 0
04/12/2025
14.70
 10,300 14.40 14.70 14.30 0 0 0
03/12/2025
14.60
 600 14.90 14.90 14.60 0 0 0
02/12/2025
14.70
 16,800 14.90 14.90 14.60 0 0 0
01/12/2025
14.90
 56,900 14.60 14.90 14.40 0 0 0
28/11/2025
14.60
 7,300 14.40 14.60 14.30 0 0 0
27/11/2025
14.50
 200 14.50 14.50 14.50 0 0 0
26/11/2025
14.50
 3,700 14.40 14.50 14.20 0 0 0
25/11/2025
14.40
 600 14.60 14.60 14.30 0 0 0
24/11/2025
14.50
 5,200 14.50 14.70 14.30 0 0 0
21/11/2025
14.50
 2,200 14.20 14.70 14.20 1,000 0 0.0
20/11/2025
14.30
 15,900 14.30 14.30 14.20 0 0 0
19/11/2025
14.40
 5,100 14.30 14.40 14.30 900 0 0.0
18/11/2025
14.50
 1,100 14.80 14.80 14.40 400 0 0.0
17/11/2025
14.50
 4,100 14.50 14.60 14.30 0 0 0
14/11/2025
14.50
 18,900 14.50 14.50 14.20 0 0 0
13/11/2025
14.40
 600 14.30 14.40 14.30 0 0 0
12/11/2025
14.60
 24,500 14.40 14.60 14.30 0 0 0
11/11/2025
14.50
 21,300 14.30 14.50 14.30 0 100 -0.0
10/11/2025
14.20
 3,600 14.40 14.40 14.10 0 0 0
07/11/2025
14.30
 3,600 14.40 14.40 14.20 0 0 0
06/11/2025
14.20
 3,300 14.20 14.20 14.10 0 0 0
05/11/2025
14.10
 4,700 14.40 14.40 14.10 0 0 0
04/11/2025
14.40
 8,600 14.50 14.50 14.20 0 0 0
03/11/2025
14.40
 6,000 14.50 14.50 14.30 0 0 0
31/10/2025
14.40
 10,900 14.50 14.50 14.20 0 0 0
30/10/2025
14.40
 5,600 14.20 14.40 13.90 0 0 0
29/10/2025
14.50
 100 14.50 14.50 14.50 0 0 0
28/10/2025
14.40
 3,500 14.50 14.50 14.20 0 0 0
27/10/2025
14.40
 17,700 14.50 14.50 14.20 0 0 0
24/10/2025
14.40
 31,700 14.20 14.40 14.20 0 0 0
23/10/2025
14.20
 21,900 14.40 14.50 14.20 0 0 0
22/10/2025
14.40
 4,100 14.30 14.40 14.30 0 0 0
21/10/2025
14.50
 600 14.50 14.50 14.50 0 0 0
20/10/2025
14.50
 10,500 14.60 14.60 14.30 0 0 0
17/10/2025
14.60
 1,800 14.60 14.60 14.60 0 0 0
16/10/2025
14.60
 2,000 14.60 14.70 14.50 0 0 0
15/10/2025
14.40
 5,000 14.30 14.70 14.30 0 0 0
14/10/2025
14.60
 800 14.80 14.80 14.60 0 0 0
13/10/2025
14.60
 11,700 14.30 14.60 14.30 0 0 0
10/10/2025
14.50
 11,900 14.40 14.60 14.30 0 0 0
09/10/2025
14.40
 900 14.30 14.50 14.30 0 0 0
08/10/2025
14.50
 700 14.50 14.50 14.30 0 0 0
07/10/2025
14.40
 3,700 14.50 14.50 14.20 0 0 0
06/10/2025
14.50
 6,600 14.50 14.50 14.20 0 0 0
03/10/2025
14.40
 2,800 14.50 14.50 14.30 0 0 0
02/10/2025
14.30
 35,100 14.50 14.60 14.20 0 0 0
01/10/2025
14.50
 2,600 14.50 14.50 14.20 0 0 0
30/09/2025
14.30
 8,400 14.50 14.90 14.30 0 0 0
29/09/2025
14.30
 300 14.30 14.30 14.20 0 0 0
26/09/2025
14.30
 5,200 14.50 14.50 14.20 0 0 0
25/09/2025
14.30
 10,600 14.40 14.50 14.20 0 0 0
24/09/2025
14.20
 3,500 14.50 14.50 14.20 0 0 0
23/09/2025
14.40
 500 14.40 14.50 14.30 0 0 0
22/09/2025
14.20
 15,800 14.50 14.50 14.20 0 0 0
19/09/2025
14.50
 16,500 14.40 14.50 14.10 0 0 0
18/09/2025
14.40
 1,400 14.50 14.60 14.40 0 0 0
17/09/2025
14.50
 1,200 14.30 14.50 14.30 0 0 0
16/09/2025
14.40
 3,100 14.60 14.60 14.20 0 0 0
15/09/2025
14.60
 3,500 14.40 16.10 14.10 0 0 0
12/09/2025
14.40
 65,100 14.10 14.40 13.80 0 0 0
11/09/2025
14.10
 30,200 14.40 14.40 14 0 0 0
10/09/2025
14.40
 21,100 14.60 14.60 14.20 0 0 0
09/09/2025
14.60
 12,800 14.50 14.60 14.40 0 0 0
08/09/2025
14.60
 14,600 14.60 14.70 14.30 0 0 0
05/09/2025
14.60
 21,800 15.10 15.10 14.50 0 0 0
04/09/2025
15.10
 1,500 15.10 15.10 14.80 0 0 0
03/09/2025
15
 23,200 14.70 15.10 14.70 0 0 0
29/08/2025
14.70
 9,500 14.60 14.70 14.30 0 0 0
28/08/2025
14.50
 2,400 14.40 14.50 14.40 0 0 0
27/08/2025
14.40
 6,500 14.20 14.40 14.10 0 0 0
26/08/2025
14.20
 5,200 14 14.20 14 0 0 0
25/08/2025
14
 4,000 14.30 14.30 14 500 0 0.0
22/08/2025
14.20
 29,200 14.60 14.60 13.70 0 0 0
21/08/2025
14.50
 21,000 14 14.60 14 0 0 0
20/08/2025
13.90
 10,800 13.90 14 13.80 0 0 0
19/08/2025
13.90
 335,900 14.50 14.50 13.30 7,200 0 0.1
18/08/2025
14.70
 134,400 14.70 14.70 14.10 1,200 0 0.0
15/08/2025
14.70
 26,800 14.80 14.80 14.60 3,000 0 0.0
14/08/2025
14.80
 162,100 14.90 14.90 14.70 1,000 0 0.0
13/08/2025
14.80
 2,300 14.90 14.90 14.80 0 0 0
12/08/2025
14.90
 15,100 14.80 14.90 14.80 0 0 0
11/08/2025
14.80
 4,300 14.90 14.90 14.80 0 0 0
08/08/2025
14.80
 19,200 14.80 14.80 14.80 0 0 0
07/08/2025
14.90
 9,100 14.80 14.90 14.80 0 0 0
06/08/2025
14.90
 10,000 15 15 14.80 0 0 0
05/08/2025
15
 8,800 14.90 15 14.80 0 0 0
04/08/2025
14.90
 7,200 15 15 14.90 0 0 0
01/08/2025
14.90
 10,200 15.10 15.10 14.80 0 0 0
31/07/2025
14.90
 14,900 14.90 14.90 14.80 4,800 0 0.1
30/07/2025
14.90
 16,000 15 15 14.80 0 0 0
29/07/2025
14.90
 24,600 15.10 15.10 14.80 0 0 0
28/07/2025
15.20
 16,200 15.20 15.20 15.10 0 0 0
25/07/2025: Cổ tức tiền mặt tỉ lệ: 9.5%
25/07/2025
15.30
 27,700 16 16 15.10 0 0 0
24/07/2025
15.15
 19,200 15.15 15.15 15.06 800 0 0.0
23/07/2025
15.15
 11,500 15.15 15.15 15.06 0 0 0
22/07/2025
15.06
 25,100 15.15 15.15 15.06 0 0 0
21/07/2025
15.15
 40,500 15.15 15.15 15.06 0 0 0
18/07/2025
15.06
 16,200 15.06 15.24 15.06 0 0 0
17/07/2025
15.15
 8,600 15.06 15.15 15.06 0 0 0
16/07/2025
15.06
 42,500 15.06 15.15 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |