CTCP Cấp nước Thừa Thiên Huế (hws)

16.50
0.50
(3.12%)
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
(2025-05-05) 		-0.60 -3.53% 326,500 0 0
16.30
18.50
16.30
2 tháng
(2025-04-03) 		-0.10 -0.61% 424,100 0 0
15.70
18.50
16.30
3 tháng
(2025-03-04) 		-2 -10.87% 690,000 0 0
15.70
19.10
16.30
6 tháng
(2024-12-04) 		-0.30 -1.80% 1,190,912 11,800 0.2
15.70
19.10
16.30
12 tháng
(2024-06-07) 		1.32 8.72% 2,114,302 60,100 1.0
14.40
19.10
16.30
24 tháng
(2023-06-13) 		5.31 47.92% 4,831,270 696,100 9.9
10.46
19.10
16.30
36 tháng
(2022-06-20) 		5.73 53.65% 5,547,573 851,100 11.7
8.71
19.10
16.30
60 tháng
(2020-06-29) 		5.60 51.81% 6,760,777 912,900 12.5
8.04
19.10
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
10.75
 3,300 11.12 11.31 10.65 2,000 0 0.0
03/10/2023
11.12
 1,200 11.31 11.31 11.12 0 0 0
02/10/2023
11.31
 700 11.31 11.31 11.31 0 0 0
29/09/2023
11.31
 900 10.94 11.31 11.31 0 0 0
27/09/2023
10.94
 2,800 11.12 11.12 10.94 2,000 0 0.0
26/09/2023
11.12
 100 11.22 11.22 11.12 0 0 0
25/09/2023
11.22
 400 11.50 11.50 11.22 0 0 0
22/09/2023
11.50
 1,000 11.50 11.50 11.50 1,000 0 0.0
21/09/2023
11.50
 600 11.31 11.50 11.50 0 0 0
20/09/2023
11.31
 1,800 11.22 11.31 11.31 1,800 0 0.0
18/09/2023
11.22
 1,200 11.22 11.22 11.22 0 0 0
15/09/2023
11.22
 4,800 11.22 11.22 11.22 0 0 0
14/09/2023
11.22
 300 11.31 11.31 11.22 0 0 0
12/09/2023
11.31
 3,400 11.22 11.31 11.22 0 0 0
11/09/2023
11.22
 5,400 11.22 11.31 10.84 0 0 0
08/09/2023
11.22
 1,900 11.03 11.31 11.03 0 0 0
07/09/2023
11.03
 2,500 11.31 11.31 11.03 0 0 0
06/09/2023
11.31
 6,100 11.31 11.31 11.22 4,800 0 0.1
05/09/2023
11.31
 300 11.31 11.31 11.31 0 0 0
31/08/2023
11.31
 28,800 11.22 11.31 10.84 0 0 0
30/08/2023
11.22
 2,100 10.84 11.22 10.75 0 0 0
29/08/2023
10.84
 9,300 10.84 11.03 10.84 5,000 0 0.1
28/08/2023
10.84
 26,100 11.31 11.31 10.84 0 0 0
24/08/2023
11.31
 2,100 11.31 11.31 11.31 0 0 0
23/08/2023
11.31
 100 11.31 11.31 11.31 0 0 0
22/08/2023
11.31
 2,200 10.56 11.31 10.84 200 0 0.0
21/08/2023
10.56
 1,500 11.31 11.31 10.56 0 0 0
18/08/2023
11.31
 8,200 11.50 11.50 11.31 0 0 0
17/08/2023
11.50
 0 11.50 11.50 11.50 0 0 0
16/08/2023
11.50
 100 11.41 11.50 11.50 0 0 0
15/08/2023
11.41
 3,800 11.88 11.88 11.31 1,000 0 0.0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 9%
14/08/2023
11.88
 1,300 11.88 11.88 11.69 0 0 0
11/08/2023
11.88
 5,400 11.44 11.88 11.61 200 0 0.0
10/08/2023
11.44
 2,900 11.53 11.61 11.44 0 0 0
09/08/2023
11.53
 300 11.53 11.53 11.53 0 0 0
08/08/2023
11.53
 1,800 11.61 11.61 11.53 0 0 0
07/08/2023
11.61
 4,900 11.79 11.79 11.35 0 0 0
04/08/2023
11.79
 7,700 11.44 11.79 11.35 0 0 0
03/08/2023
11.44
 4,700 11.35 11.79 11.44 0 0 0
02/08/2023
11.35
 1,600 11.44 11.44 11.35 0 0 0
01/08/2023
11.44
 500 11.44 11.44 11.35 0 0 0
31/07/2023
11.44
 7,300 11.61 11.61 11.44 0 0 0
28/07/2023
11.61
 100 11.35 11.61 11.61 0 0 0
27/07/2023
11.35
 1,500 11.88 11.88 11.35 0 0 0
26/07/2023
11.88
 0 11.88 11.88 11.88 0 0 0
25/07/2023
11.88
 100 11.53 11.88 11.88 0 0 0
24/07/2023
11.53
 49,200 11.70 11.70 11.53 29,100 0 0.4
21/07/2023
11.70
 100 11.53 11.70 11.70 0 0 0
20/07/2023
11.53
 700 11.97 11.97 11.53 0 0 0
19/07/2023
11.97
 2,100 12.32 12.32 11.35 1,000 0 0.0
18/07/2023
12.32
 19,500 11.44 12.32 11.70 9,400 0 0.1
17/07/2023
11.44
 0 11.44 11.44 11.44 0 0 0
14/07/2023
11.44
 600 11.44 11.44 11.44 500 0 0.0
13/07/2023
11.44
 4,900 11.35 11.70 11.35 3,100 0 0.0
12/07/2023
11.35
 1,100 11.26 11.44 11.35 1,000 0 0.0
11/07/2023
11.26
 3,200 11.61 11.61 11.26 0 0 0
10/07/2023
11.61
 24,300 11.44 11.61 11.17 9,800 0 0.1
07/07/2023
11.44
 0 11.44 11.44 11.44 0 0 0
06/07/2023
11.44
 100 11.44 11.44 11.44 0 0 0
05/07/2023
11.44
 800 11.26 11.44 11.44 500 0 0.0
04/07/2023
11.26
 3,500 11.26 11.26 11.26 0 0 0
03/07/2023
11.26
 11,200 11.44 11.44 11.26 2,200 0 0.0
30/06/2023
11.44
 3,000 11.44 11.44 11.44 0 0 0
29/06/2023
11.44
 200 11.44 11.44 11.44 0 0 0
28/06/2023
11.44
 2,200 11.61 11.61 11.44 0 0 0
27/06/2023
11.61
 200 11.44 11.61 11.61 0 0 0
26/06/2023
11.44
 2,500 11.61 11.88 11.44 1,900 0 0.0
23/06/2023
11.61
 1,500 11.53 11.61 11.61 1,000 0 0.0
22/06/2023
11.53
 100 11.35 11.53 11.53 0 0 0
21/06/2023
11.35
 26,900 11.09 11.44 11.17 12,700 0 0.2
20/06/2023
11.09
 0 11.09 11.09 11.09 0 0 0
19/06/2023
11.09
 0 11.17 11.09 11.09 0 0 0
16/06/2023
11.17
 9,200 11.17 11.17 10.91 4,100 0 0.1
15/06/2023
11.17
 21,700 11.09 11.44 11.17 20,000 0 0.3
14/06/2023
11.09
 138,200 11.09 11.17 11.09 61,400 0 0.8
13/06/2023
11.09
 400 11.09 11.09 11.09 0 0 0
12/06/2023
11.09
 2,100 11.35 11.35 11.00 0 0 0
09/06/2023
11.35
 47,300 11.09 11.44 11.09 20,800 0 0.3
08/06/2023
11.09
 4,500 11.09 11.09 11.00 2,000 0 0.0
07/06/2023
11.09
 6,300 10.82 11.09 11.09 3,000 0 0.0
06/06/2023
10.82
 0 10.91 10.82 10.82 0 0 0
05/06/2023
10.91
 10,200 10.65 11.00 10.73 6,000 0 0.1
02/06/2023
10.65
 2,900 10.82 10.82 10.65 0 0 0
01/06/2023
10.82
 100 10.73 10.82 10.82 0 0 0
31/05/2023
10.73
 100 11.00 11.00 10.73 0 0 0
30/05/2023
11.00
 5,900 11.00 11.00 10.82 0 0 0
29/05/2023
11.00
 0 11.00 11.00 11.00 0 0 0
26/05/2023
11.00
 0 10.91 11.00 11.00 0 0 0
25/05/2023
10.91
 500 10.65 11.00 10.91 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |