CTCP Cấp nước Thừa Thiên Huế (hws)

14.50
0.10
(0.69%)
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
(2026-09-08) 		0.10 0.69% 44,600 0 0
14.30
15
14.50
2 tháng
(2026-08-10) 		-0.20 -1.36% 119,200 -300 0.0
14.30
15
14.50
3 tháng
(2026-07-10) 		0.14 1% 199,300 -10,500 -0.2
14.17
15
14.50
6 tháng
(2026-04-13) 		0.33 2.34% 401,600 -10,600 -0.2
13.98
15
14.50
12 tháng
(2025-10-13) 		0.80 5.84% 1,138,000 -10,700 -0.2
13.23
15
14.50
24 tháng
(2024-10-18) 		-0.07 -0.47% 4,140,616 43,400 0.7
12.36
16.86
14.50
36 tháng
(2023-10-24) 		4.93 51.47% 6,556,518 512,700 7.5
9.32
16.86
14.50
60 tháng
(2021-11-03) 		5.51 61.31% 8,594,742 887,900 12.2
7.69
16.86
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
13.04
 10,800 13.04 13.14 12.95 0 0 0
19/08/2025
13.04
 335,900 13.61 13.61 12.48 7,200 0 0.1
18/08/2025
13.79
 134,400 13.79 13.79 13.23 1,200 0 0.0
15/08/2025
13.79
 26,800 13.89 13.89 13.70 3,000 0 0.0
14/08/2025
13.89
 162,100 13.98 13.98 13.79 1,000 0 0.0
13/08/2025
13.89
 2,300 13.98 13.98 13.89 0 0 0
12/08/2025
13.98
 15,100 13.89 13.98 13.89 0 0 0
11/08/2025
13.89
 4,300 13.98 13.98 13.89 0 0 0
08/08/2025
13.89
 19,200 13.89 13.89 13.89 0 0 0
07/08/2025
13.98
 9,100 13.89 13.98 13.89 0 0 0
06/08/2025
13.98
 10,000 14.07 14.07 13.89 0 0 0
05/08/2025
14.07
 8,800 13.98 14.07 13.89 0 0 0
04/08/2025
13.98
 7,200 14.07 14.07 13.98 0 0 0
01/08/2025
13.98
 10,200 14.17 14.17 13.89 0 0 0
31/07/2025
13.98
 14,900 13.98 13.98 13.89 4,800 0 0.1
30/07/2025
13.98
 16,000 14.07 14.07 13.89 0 0 0
29/07/2025
13.98
 24,600 14.17 14.17 13.89 0 0 0
28/07/2025
14.17
 16,100 14.26 14.26 14.17 0 0 0
25/07/2025: Cổ tức tiền mặt tỉ lệ: 9.5%
25/07/2025
14.36
 27,700 15.01 15.01 14.17 0 0 0
24/07/2025
14.22
 19,200 14.22 14.22 14.13 800 0 0.0
23/07/2025
14.22
 11,300 14.22 14.22 14.13 0 0 0
22/07/2025
14.13
 25,100 14.22 14.22 14.13 0 0 0
21/07/2025
14.22
 40,400 14.22 14.22 14.13 0 0 0
18/07/2025
14.13
 16,000 14.13 14.30 14.13 0 0 0
17/07/2025
14.22
 8,600 14.13 14.22 14.13 0 0 0
16/07/2025
14.13
 41,300 14.13 14.22 14.04 0 0 0
15/07/2025
14.13
 86,600 14.13 14.30 13.95 0 0 0
14/07/2025
14.22
 90,400 14.30 14.30 14.04 0 0 0
11/07/2025
14.30
 85,300 14.22 14.30 14.04 0 0 0
10/07/2025
14.22
 22,000 14.39 14.39 14.22 0 0 0
09/07/2025
14.30
 70,600 14.39 14.39 14.22 0 0 0
08/07/2025
14.30
 37,300 14.66 14.83 14.30 0 0 0
07/07/2025
14.75
 2,800 14.48 14.75 14.39 0 0 0
04/07/2025
14.48
 4,100 14.22 14.48 14.22 0 0 0
03/07/2025
14.48
 100 14.48 14.48 14.48 0 0 0
02/07/2025
14.39
 100 14.39 14.39 14.39 0 0 0
01/07/2025
14.30
 9,100 14.30 14.30 13.86 0 0 0
30/06/2025
14.39
 9,600 14.57 14.57 14.22 0 0 0
27/06/2025
14.22
 26,500 14.22 14.30 14.13 0 0 0
26/06/2025
14.22
 31,600 14.13 14.39 12.27 0 0 0
25/06/2025
14.39
 2,100 15.01 15.01 14.30 0 0 0
24/06/2025
14.39
 19,200 14.30 14.48 14.30 0 0 0
23/06/2025
14.48
 100 14.48 14.48 14.48 0 0 0
20/06/2025
14.48
 200 14.48 14.48 14.48 0 0 0
19/06/2025
14.48
 0 14.48 14.48 14.48 0 0 0
18/06/2025
14.39
 12,700 14.57 14.57 14.30 0 0 0
17/06/2025
14.48
 200 14.48 14.48 14.48 0 0 0
16/06/2025
14.30
 3,000 14.30 14.30 14.22 0 0 0
13/06/2025
14.48
 700 14.22 14.66 14.22 0 0 0
12/06/2025
14.83
 1,200 14.30 14.83 14.30 0 0 0
11/06/2025
14.39
 1,700 14.22 14.39 14.22 0 0 0
10/06/2025
14.39
 33,000 14.30 14.39 14.30 500 0 0.0
09/06/2025
14.39
 4,800 14.48 14.48 14.39 0 0 0
06/06/2025
14.39
 17,700 14.39 14.48 14.39 0 0 0
05/06/2025
14.48
 2,700 14.57 14.57 14.48 0 0 0
04/06/2025
14.48
 2,800 14.57 14.57 14.39 0 0 0
03/06/2025
14.57
 1,700 14.57 14.57 14.57 0 0 0
02/06/2025
14.39
 6,700 14.39 14.48 13.51 0 0 0
30/05/2025
14.48
 7,200 14.39 14.48 14.30 0 0 0
29/05/2025
14.48
 1,300 14.48 14.48 14.48 0 0 0
28/05/2025
14.57
 7,000 14.92 14.92 14.48 0 0 0
27/05/2025
14.57
 4,300 14.92 14.92 14.48 0 0 0
26/05/2025
14.48
 20,700 14.39 14.66 14.30 0 0 0
23/05/2025
14.66
 9,600 14.39 14.75 14.39 0 0 0
22/05/2025
14.92
 3,000 14.92 14.92 14.39 0 0 0
21/05/2025
14.75
 13,000 14.83 15.27 14.48 0 0 0
20/05/2025
15.01
 209,500 14.75 15.10 14.75 0 0 0
19/05/2025
14.75
 7,200 15.45 15.45 14.75 0 0 0
16/05/2025
15.10
 1,000 14.83 15.10 14.83 0 0 0
15/05/2025
15.01
 2,200 15.27 15.27 14.92 0 0 0
14/05/2025
15.10
 12,800 14.75 15.19 14.75 0 0 0
13/05/2025
16.33
 100 16.33 16.33 16.33 0 0 0
12/05/2025
15.01
 7,700 15.80 15.80 15.01 0 0 0
09/05/2025
15.10
 2,500 15.19 15.19 15.10 0 0 0
08/05/2025
15.10
 800 15.19 15.27 15.10 0 0 0
07/05/2025
15.27
 2,600 16.33 16.33 15.27 0 0 0
06/05/2025
15.27
 7,200 15.27 15.36 15.19 0 0 0
05/05/2025
15.01
 6,800 14.57 16.69 14.57 0 0 0
29/04/2025
15.01
 5,800 15.45 15.45 15.01 0 0 0
28/04/2025
15.01
 0 15.01 15.01 15.01 0 0 0
25/04/2025
15.01
 3,600 15.10 15.10 15.01 0 0 0
24/04/2025
15.19
 100 15.19 15.19 15.19 0 0 0
23/04/2025
15.19
 5,400 15.27 15.27 15.19 0 0 0
22/04/2025
14.57
 2,500 14.66 14.66 14.57 0 0 0
21/04/2025
15.01
 900 15.45 15.45 15.01 0 0 0
18/04/2025
15.01
 1,600 15.01 15.01 15.01 0 0 0
17/04/2025
14.92
 1,100 15.36 15.36 14.92 0 0 0
16/04/2025
15.45
 2,500 15.45 15.45 14.83 0 0 0
15/04/2025
15.45
 1 15.45 15.45 15.45 0 0 0
14/04/2025
15.45
 100 15.45 15.45 15.45 0 0 0
11/04/2025
15.45
 31,400 15.27 15.80 14.57 0 0 0
10/04/2025
15.10
 5,400 15.01 15.63 14.92 0 0 0
09/04/2025
14.30
 1,100 14.13 14.83 14.13 0 0 0
08/04/2025
13.86
 18,100 14.66 14.66 13.86 0 0 0
04/04/2025
14.83
 6,200 14.57 14.83 14.30 0 0 0
03/04/2025
14.57
 11,800 15.27 15.27 14.30 0 0 0
02/04/2025
15.54
 600 15.45 15.54 15.45 0 0 0
01/04/2025
15.45
 100 15.45 15.45 15.45 0 0 0
31/03/2025
15.36
 1,401 15.27 15.36 15.27 0 0 0
28/03/2025
15.27
 600 15.54 15.54 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc