CTCP Cấp nước Thừa Thiên Huế (hws)

17.10
0.20
(1.18%)
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
(2025-04-16) 		-0.50 -2.86% 66,200 0 0
16.50
18.50
17.10
2 tháng
(2025-03-17) 		-0.70 -3.95% 178,400 0 0
15.70
18.50
17.10
3 tháng
(2025-02-17) 		-1 -5.56% 476,000 1,500 0.0
15.70
19.10
17.10
6 tháng
(2024-11-18) 		0.50 3.03% 1,323,312 13,900 0.2
15.70
19.10
17.10
12 tháng
(2024-05-21) 		1.73 11.31% 1,873,959 60,600 1.0
14.40
19.10
17.10
24 tháng
(2023-05-29) 		6 54.56% 4,626,870 727,900 10.3
10.46
19.10
17.10
36 tháng
(2022-06-01) 		6.74 65.65% 5,304,673 852,200 11.7
8.71
19.10
17.10
60 tháng
(2020-06-11) 		4.97 41.32% 6,478,077 912,900 12.5
8.04
19.10
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
13.95
 500 14.14 14.71 13.95 0 0 0
28/02/2024
13.76
 600 13.86 14.05 13.76 0 0 0
27/02/2024
13.95
 3,500 13.67 13.95 13.67 2,000 0 0.0
26/02/2024
13.48
 42,800 13.39 13.67 13.39 20,400 10,100 0.1
23/02/2024
13.48
 28,900 13.20 13.58 13.20 9,600 0 0.1
22/02/2024
13.29
 6,100 12.92 13.29 12.92 2,300 0 0.0
21/02/2024
13.39
 29,700 13.20 13.39 13.10 13,000 0 0.2
20/02/2024
13.20
 100 13.20 13.20 13.20 0 0 0
19/02/2024
13.20
 300 13.20 13.20 13.20 0 0 0
16/02/2024
13.39
 3,600 13.39 13.39 13.39 0 0 0
15/02/2024
13.39
 100 13.39 13.39 13.39 0 0 0
07/02/2024
13.20
 50,600 13.20 13.20 13.01 10,000 0 0.1
06/02/2024
13.01
 5,000 12.92 13.10 12.92 300 0 0.0
05/02/2024
13.01
 4,100 13.20 13.20 13.01 0 0 0
02/02/2024
13.29
 500 13.29 13.29 13.29 0 0 0
01/02/2024
13.20
 1,400 13.67 13.67 13.20 0 0 0
31/01/2024
13.29
 61,500 13.29 13.29 13.20 0 0 0
30/01/2024
13.20
 2,000 13.20 13.20 13.20 1,000 0 0.0
29/01/2024
13.29
 0 13.29 13.29 13.29 0 0 0
26/01/2024
13.29
 100 13.29 13.29 13.29 0 0 0
25/01/2024
13.48
 2,100 13.01 13.48 13.01 0 2,000 -0.0
24/01/2024
13.01
 1,300 13.48 13.48 13.01 0 0 0
23/01/2024
12.73
 1,600 12.92 12.92 12.73 0 0 0
22/01/2024
12.92
 700 13.10 13.10 12.92 0 0 0
19/01/2024
12.92
 26,800 13.20 13.20 12.63 8,500 6,000 0.0
18/01/2024
13.10
 16,500 13.58 13.58 13.10 8,000 2,000 0.1
17/01/2024
13.67
 26,600 13.86 13.86 13.67 14,900 6,000 0.1
16/01/2024
13.95
 52,200 14.14 14.14 13.76 24,000 0 0.4
15/01/2024
13.86
 23,300 14.14 14.14 13.76 6,000 0 0.1
12/01/2024
13.76
 8,800 13.86 13.86 13.67 3,000 0 0.0
11/01/2024
13.86
 9,900 13.86 14.14 13.86 0 0 0
10/01/2024
13.76
 30,400 13.86 14.33 13.76 10,000 0 0.1
09/01/2024
13.76
 2,000 13.86 13.86 13.67 1,000 0 0.0
08/01/2024
13.67
 11,100 13.48 13.67 13.48 3,900 0 0.1
05/01/2024
13.67
 9,100 13.20 13.67 12.26 2,900 0 0.0
04/01/2024
13.67
 15,600 13.67 13.76 13.67 3,700 0 0.1
03/01/2024
13.67
 5,400 13.58 13.67 13.58 2,000 0 0.0
02/01/2024
13.67
 53,300 13.67 13.76 13.58 17,700 0 0.3
29/12/2023
13.67
 1,000 13.67 13.67 13.67 0 0 0
28/12/2023
13.67
 70,200 13.48 13.86 13.58 14,500 1,800 0.2
27/12/2023
13.48
 8,300 13.76 13.86 13.48 0 0 0
26/12/2023
13.76
 7,800 13.76 13.86 13.67 0 0 0
25/12/2023
13.76
 31,100 13.67 13.86 13.58 4,900 0 0.1
22/12/2023
13.67
 17,800 13.95 13.95 13.67 8,000 0 0.1
21/12/2023
13.95
 10,000 13.86 14.14 13.86 3,000 0 0.0
20/12/2023
13.86
 16,400 13.20 14.14 13.20 0 0 0
19/12/2023
13.20
 7,100 13.10 13.20 13.01 1,400 0 0.0
18/12/2023
13.10
 8,300 13.01 13.10 13.10 5,000 0 0.1
15/12/2023
13.01
 5,000 13.10 13.10 12.92 2,000 0 0.0
14/12/2023
13.10
 27,100 12.73 13.10 12.73 7,800 0 0.1
13/12/2023
12.73
 25,000 12.73 12.73 12.73 13,300 0 0.2
12/12/2023
12.73
 23,900 12.73 12.82 12.63 5,400 0 0.1
11/12/2023
12.73
 34,000 12.63 12.82 12.63 10,200 0 0.1
08/12/2023
12.63
 11,300 12.73 12.82 12.63 4,300 0 0.1
07/12/2023
12.73
 9,600 12.63 12.73 12.63 3,000 0 0.0
06/12/2023
12.63
 10,200 12.63 12.82 12.26 2,000 0 0.0
05/12/2023
12.63
 13,200 12.54 12.63 12.54 2,000 0 0.0
04/12/2023
12.54
 25,500 12.16 12.54 12.26 10,000 0 0.1
01/12/2023
12.16
 6,100 12.16 12.16 12.07 2,000 0 0.0
30/11/2023
12.16
 34,200 12.26 12.26 11.12 10,000 0 0.1
29/11/2023
12.26
 5,800 12.26 12.26 12.16 3,000 0 0.0
28/11/2023
12.26
 13,100 12.07 12.26 11.97 100 0 0.0
27/11/2023
12.07
 16,000 12.16 12.35 10.94 1,900 0 0.0
24/11/2023
12.16
 113,200 11.69 12.26 11.12 30,500 0 0.4
23/11/2023
11.69
 53,200 11.97 12.07 10.94 0 0 0
22/11/2023
11.97
 11,500 11.97 11.97 11.88 0 0 0
21/11/2023
11.97
 24,100 12.07 12.07 11.78 0 2,400 -0.0
20/11/2023
12.07
 39,800 11.97 12.07 11.78 0 0 0
17/11/2023
11.97
 29,800 11.78 12.26 11.78 0 0 0
16/11/2023
11.78
 36,300 11.60 11.78 11.41 0 0 0
15/11/2023
11.60
 49,100 11.50 11.60 11.41 0 0 0
14/11/2023
11.50
 14,300 11.41 11.50 11.31 0 0 0
13/11/2023
11.41
 11,900 11.31 11.50 11.03 0 0 0
10/11/2023
11.31
 3,200 11.31 11.31 11.22 0 0 0
09/11/2023
11.31
 14,300 11.31 11.50 11.31 100 0 0.0
08/11/2023
11.31
 3,800 11.31 11.31 11.22 600 0 0.0
07/11/2023
11.31
 18,100 11.22 11.31 11.22 8,500 0 0.1
06/11/2023
11.22
 12,900 11.41 11.41 10.94 10,400 0 0.1
03/11/2023
11.41
 6,700 11.50 11.50 10.94 0 0 0
02/11/2023
11.50
 9,000 11.12 11.50 11.12 0 0 0
01/11/2023
11.12
 2,300 11.03 11.22 11.03 0 0 0
31/10/2023
11.03
 5,700 11.03 11.03 10.94 0 200 -0.0
30/10/2023
11.03
 10,700 10.94 11.12 10.94 0 1,000 -0.0
27/10/2023
10.94
 2,600 10.94 10.94 10.94 0 0 0
26/10/2023
10.94
 6,700 11.03 11.03 10.75 0 0 0
25/10/2023
11.03
 16,600 10.84 11.22 10.84 0 0 0
24/10/2023
10.84
 8,500 10.94 10.94 10.75 0 0 0
23/10/2023
10.94
 14,900 10.84 10.94 10.75 200 0 0.0
20/10/2023
10.84
 19,200 10.94 10.94 10.65 1,000 0 0.0
19/10/2023
10.94
 6,700 11.12 11.12 10.84 0 0 0
18/10/2023
11.12
 10,300 10.65 11.12 10.84 0 0 0
17/10/2023
10.65
 900 10.65 10.65 10.65 0 0 0
16/10/2023
10.65
 6,100 10.56 10.65 10.56 0 0 0
13/10/2023
10.56
 1,500 10.56 10.56 10.56 0 0 0
12/10/2023
10.56
 7,000 10.56 10.56 10.46 0 0 0
11/10/2023
10.56
 42,100 10.46 10.75 10.46 0 0 0
10/10/2023
10.46
 66,200 10.65 10.65 10.46 5,000 0 0.1
09/10/2023
10.65
 20,400 10.75 10.84 10.65 0 0 0
06/10/2023
10.75
 7,600 11.22 11.22 10.75 0 0 0
05/10/2023
11.22
 2,900 10.75 11.22 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |