CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
0.30
(2.10%)
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
(2025-11-17) 		-0.10 -0.69% 144,200 2,300 0.0
14.30
14.90
14.40
2 tháng
(2025-10-17) 		-0.20 -1.37% 347,700 2,200 0.0
14.10
14.90
14.40
3 tháng
(2025-09-17) 		-0.10 -0.69% 494,900 2,200 0.0
14.10
14.90
14.40
6 tháng
(2025-06-19) 		-1.03 -6.69% 2,286,500 20,700 0.3
13.90
15.71
14.40
12 tháng
(2024-12-23) 		-1.31 -8.37% 3,187,912 32,900 0.5
13.90
17.97
14.40
24 tháng
(2023-12-27) 		1.71 13.51% 5,647,570 389,600 5.9
11.98
17.97
14.40
36 tháng
(2023-01-03) 		5.95 70.50% 7,538,270 843,200 11.7
8.45
17.97
14.40
60 tháng
(2021-01-11) 		6.47 81.57% 8,938,777 928,700 12.7
7.57
17.97
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2021: Cổ tức tiền mặt tỉ lệ: 8.75%
15/07/2021
9.58
 1,300 9.45 9.66 9.58 0 0 0
14/07/2021
9.44
 1,800 9.08 9.44 9.08 0 0 0
13/07/2021
9.08
 0 9.08 9.08 9.08 0 0 0
12/07/2021
9.08
 2,500 9.01 9.08 9.08 0 0 0
09/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
08/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
07/07/2021
9.01
 2,300 8.94 9.01 8.72 0 0 0
06/07/2021
8.94
 3,300 9.08 9.08 8.94 0 0 0
05/07/2021
9.08
 3,300 8.65 9.16 9.01 0 0 0
02/07/2021
8.65
 0 8.65 8.65 8.65 0 0 0
01/07/2021
8.65
 0 8.65 8.65 8.65 0 0 0
30/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
29/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
28/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
25/06/2021
8.65
 100 8.65 8.65 8.65 0 0 0
24/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
23/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
22/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
21/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
18/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
17/06/2021
8.65
 300 8.44 8.65 8.65 0 0 0
16/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
15/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
14/06/2021
8.44
 0 8.44 8.44 8.44 0 0 0
11/06/2021
8.44
 1,000 8.51 8.51 8.44 0 0 0
10/06/2021
8.51
 0 8.51 8.51 8.51 0 0 0
09/06/2021
8.51
 0 8.51 8.51 8.51 0 0 0
08/06/2021
8.51
 1,200 8.65 8.65 8.51 0 0 0
07/06/2021
8.65
 0 8.65 8.65 8.65 0 0 0
04/06/2021
8.65
 1,800 8.44 8.65 8.65 0 0 0
03/06/2021
8.44
 2,000 8.80 8.80 8.44 0 0 0
02/06/2021
8.80
 500 8.80 8.80 8.72 0 0 0
01/06/2021
8.80
 100 8.44 8.80 8.80 0 0 0
31/05/2021
8.44
 0 8.44 8.44 8.44 0 0 0
28/05/2021
8.44
 100 8.80 8.80 8.44 0 0 0
27/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
26/05/2021
8.80
 100 8.80 8.80 8.80 0 0 0
25/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
24/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
21/05/2021
8.80
 0 8.80 8.80 8.80 0 0 0
20/05/2021
8.80
 100 8.72 8.80 8.80 0 0 0
19/05/2021
8.72
 5,600 8.65 8.72 8.58 0 0 0
18/05/2021
8.65
 5,501 8.65 8.65 8.29 0 0 0
17/05/2021
8.65
 2,500 8.58 8.65 8.65 0 0 0
14/05/2021
8.58
 100 8.36 8.58 8.58 0 0 0
13/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
12/05/2021
8.36
 0 8.36 8.36 8.36 0 0 0
11/05/2021
8.36
 1,900 8.44 8.44 8.36 0 100 -0.0
10/05/2021
8.44
 4,700 8.44 9.01 8.44 0 4,000 -0.0
07/05/2021
8.44
 4,400 8.44 8.44 8.44 0 4,400 -0.1
06/05/2021
8.44
 0 8.65 8.44 8.44 0 0 0
05/05/2021
8.65
 12,600 9.01 9.01 8.44 0 0 0
04/05/2021
9.01
 600 8.94 9.01 8.94 0 0 0
29/04/2021
8.94
 0 8.94 8.94 8.94 0 0 0
28/04/2021
8.94
 0 9.01 8.94 8.94 0 0 0
27/04/2021
9.01
 800 8.65 9.01 8.65 0 0 0
26/04/2021
8.65
 1,000 9.01 9.01 8.65 0 0 0
23/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
22/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
20/04/2021
9.01
 200 9.01 9.01 9.01 0 0 0
19/04/2021
9.01
 500 9.01 9.01 9.01 0 0 0
16/04/2021
9.01
 0 9.01 9.01 9.01 0 0 0
15/04/2021
9.01
 1,000 9.16 9.16 9.01 0 0 0
14/04/2021
9.16
 0 9.01 9.16 9.16 0 0 0
13/04/2021
9.01
 1,100 9.23 9.23 9.01 0 0 0
12/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
09/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
08/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
07/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
06/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
05/04/2021
9.23
 0 9.23 9.23 9.23 0 0 0
02/04/2021
9.23
 0 9.37 9.23 9.23 0 0 0
01/04/2021
9.37
 1,200 8.36 9.37 9.01 0 0 0
31/03/2021
8.36
 0 8.36 8.36 8.36 0 0 0
30/03/2021
8.36
 100 8.29 8.36 8.36 0 0 0
29/03/2021
8.29
 400 8.29 8.29 8.29 0 0 0
26/03/2021
8.29
 600 8.65 8.65 8.29 0 0 0
25/03/2021
8.65
 600 9.01 9.01 8.65 0 0 0
24/03/2021
9.01
 400 8.65 9.01 9.01 0 0 0
23/03/2021
8.65
 600 9.01 9.01 8.65 0 0 0
22/03/2021
9.01
 600 8.58 9.01 9.01 0 0 0
19/03/2021
8.58
 0 8.58 8.58 8.58 0 0 0
18/03/2021
8.58
 1,000 8.65 8.65 8.58 0 0 0
17/03/2021
8.65
 900 8.51 8.65 8.51 0 0 0
16/03/2021
8.51
 600 8.51 8.65 8.51 0 0 0
15/03/2021
8.51
 1,200 8.29 8.51 8.51 0 0 0
12/03/2021
8.29
 400 8.36 8.36 8.29 0 0 0
11/03/2021
8.36
 0 8.29 8.36 8.36 0 0 0
10/03/2021
8.29
 500 8.29 8.65 8.29 0 0 0
09/03/2021
8.29
 700 8.65 8.65 8.29 0 0 0
08/03/2021
8.65
 0 8.65 8.65 8.65 0 0 0
05/03/2021
8.65
 100 8.07 8.65 8.65 0 0 0
04/03/2021
8.07
 5,700 8.65 8.65 8.07 0 0 0
03/03/2021
8.65
 0 8.65 8.65 8.65 0 0 0
02/03/2021
8.65
 100 8.65 8.65 8.65 0 0 0
01/03/2021
8.65
 800 8.29 8.65 8.29 0 0 0
26/02/2021
8.29
 2,300 8.65 8.65 8.29 0 0 0
25/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
24/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
23/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |