CTCP Cấp nước Thừa Thiên Huế (hws)

14.60
-0.10
(-0.68%)
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
(2026-08-19) 		0.20 1.39% 59,800 -200 0.0
14.40
15.10
14.60
2 tháng
(2026-07-20) 		0.43 3.05% 162,600 -10,500 -0.2
14.17
15.10
14.60
3 tháng
(2026-06-22) 		0.34 2.37% 198,400 -10,600 -0.2
14.17
15.10
14.60
6 tháng
(2026-03-23) 		0.90 6.57% 450,700 -10,600 -0.2
13.61
15.10
14.60
12 tháng
(2025-09-23) 		1.09 8.05% 1,207,400 -10,700 -0.2
13.23
15.10
14.60
24 tháng
(2024-09-30) 		0.21 1.44% 4,182,316 59,100 0.9
12.36
16.89
14.60
36 tháng
(2023-10-04) 		5.11 53.85% 6,857,622 536,400 7.9
9.24
16.89
14.60
60 tháng
(2021-10-14) 		5.68 63.74% 8,841,228 912,000 12.5
7.69
16.89
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
13.57
 2,400 13.65 13.65 13.57 0 0 0
30/05/2024
13.49
 1,700 13.65 13.65 13.24 0 0 0
29/05/2024
13.40
 1,329 13.49 13.49 13.40 0 0 0
28/05/2024
13.57
 5,807 13.32 13.57 12.65 0 0 0
27/05/2024
13.49
 3,037 13.49 13.49 13.49 0 0 0
24/05/2024
13.40
 3,300 13.57 13.65 13.40 0 0 0
23/05/2024
13.49
 200 13.49 13.49 13.49 0 0 0
22/05/2024
13.49
 2,100 13.40 13.49 13.40 0 0 0
21/05/2024
13.49
 2,967 13.40 13.57 13.32 500 0 0.0
20/05/2024
13.49
 9,711 13.40 13.49 13.40 8,000 0 0.1
17/05/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
16/05/2024
13.40
 68,000 13.40 13.40 13.32 20,000 0 0.3
15/05/2024
13.40
 100 13.40 13.40 13.40 0 0 0
14/05/2024
13.40
 1,700 12.90 13.40 12.90 0 0 0
13/05/2024
13.40
 2,600 13.24 13.49 12.99 1,200 0 0.0
10/05/2024
13.24
 100 13.24 13.24 13.24 0 0 0
09/05/2024
13.32
 10,800 13.07 13.73 12.07 5,000 0 0.1
08/05/2024
13.32
 30,100 13.24 13.32 13.15 10,000 0 0.2
07/05/2024
13.40
 13,000 13.32 13.40 13.15 3,000 0 0.0
06/05/2024
13.24
 23,400 13.24 13.49 13.15 1,000 0 0.0
03/05/2024
13.24
 500 14.65 14.65 13.24 0 0 0
02/05/2024
13.15
 10,200 13.24 13.24 13.15 8,000 0 0.1
01/05/2024
12.07
 9,100 11.65 12.07 10.82 2,900 0 0.0
30/04/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
29/04/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
26/04/2024
13.15
 3,000 13.24 13.24 13.07 1,000 0 0.0
25/04/2024
13.24
 1,800 13.24 13.24 13.24 1,000 0 0.0
24/04/2024
13.24
 11,100 13.24 13.24 13.24 2,000 0 0.0
23/04/2024
13.15
 4,500 14.90 14.90 12.82 2,000 0 0.0
22/04/2024
13.15
 600 12.49 13.24 12.49 0 0 0
19/04/2024
12.74
 2,300 12.82 12.82 12.74 0 0 0
18/04/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
17/04/2024
13.24
 4,000 13.98 13.98 12.90 3,000 0 0.0
16/04/2024
13.07
 10,800 12.99 13.07 12.49 5,000 0 0.1
15/04/2024
13.07
 23,000 12.90 13.15 12.82 7,000 0 0.1
12/04/2024
12.99
 10,400 12.90 13.07 12.90 5,200 300 0.1
11/04/2024
12.90
 300 12.90 12.90 12.90 0 0 0
10/04/2024
13.07
 400 13.15 13.15 12.57 0 0 0
09/04/2024
13.07
 100 13.07 13.07 13.07 0 0 0
08/04/2024
12.57
 900 12.49 13.15 12.49 0 0 0
05/04/2024
12.49
 2,100 13.65 13.65 12.32 0 0 0
04/04/2024
12.15
 9,600 12.49 12.49 12.15 1,000 0 0.0
03/04/2024
12.49
 600 12.49 12.49 12.49 0 0 0
02/04/2024
12.49
 6,800 12.49 12.49 12.40 0 0 0
01/04/2024
12.40
 900 12.15 12.40 12.15 200 0 0.0
29/03/2024
12.40
 100 12.40 12.40 12.40 0 0 0
28/03/2024
12.32
 41,200 12.32 12.32 12.32 9,000 0 0.1
27/03/2024
12.32
 27,200 12.32 12.32 12.32 15,000 0 0.2
26/03/2024
12.32
 20,000 12.32 12.32 12.32 0 0 0
25/03/2024
12.32
 100 12.32 12.32 12.32 0 0 0
22/03/2024
12.32
 1,600 12.40 12.40 12.32 600 0 0.0
21/03/2024
12.32
 18,100 12.24 12.40 12.24 11,700 0 0.2
20/03/2024
12.32
 5,800 12.07 12.40 12.07 3,000 0 0.0
19/03/2024
11.99
 10,300 12.15 12.15 11.99 4,000 0 0.1
18/03/2024
12.24
 3,400 12.07 12.24 11.99 2,000 0 0.0
15/03/2024
12.49
 7,100 12.32 12.49 12.32 3,000 0 0.0
14/03/2024
12.32
 8,400 12.24 12.40 12.24 2,000 0 0.0
13/03/2024
12.40
 18,800 12.24 12.40 12.24 5,000 0 0.1
12/03/2024
12.24
 5,200 12.24 12.24 12.07 3,000 0 0.0
11/03/2024
12.15
 2,000 12.24 12.24 12.15 400 0 0.0
08/03/2024
12.24
 7,300 12.07 12.24 11.90 1,100 0 0.0
07/03/2024
12.15
 13,100 12.15 12.32 12.15 4,300 0 0.1
06/03/2024
12.24
 1,300 12.15 12.24 12.15 300 0 0.0
05/03/2024
12.32
 2,100 12.07 12.32 12.07 0 0 0
04/03/2024
12.15
 13,700 12.32 12.32 12.07 0 0 0
01/03/2024
12.40
 200 12.40 12.40 12.40 0 0 0
29/02/2024
12.32
 500 12.49 12.99 12.32 0 0 0
28/02/2024
12.15
 600 12.24 12.40 12.15 0 0 0
27/02/2024
12.32
 3,500 12.07 12.32 12.07 2,000 0 0.0
26/02/2024
11.90
 42,800 11.82 12.07 11.82 20,400 10,100 0.1
23/02/2024
11.90
 28,900 11.65 11.99 11.65 9,600 0 0.1
22/02/2024
11.74
 6,100 11.40 11.74 11.40 2,300 0 0.0
21/02/2024
11.82
 29,700 11.65 11.82 11.57 13,000 0 0.2
20/02/2024
11.65
 100 11.65 11.65 11.65 0 0 0
19/02/2024
11.65
 300 11.65 11.65 11.65 0 0 0
16/02/2024
11.82
 3,600 11.82 11.82 11.82 0 0 0
15/02/2024
11.82
 100 11.82 11.82 11.82 0 0 0
14/02/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
13/02/2024
12.07
 1,000 12.07 12.07 11.99 0 0 0
12/02/2024
14.40
 1,500 13.90 14.40 13.73 0 0 0
09/02/2024
13.65
 0 13.65 13.65 13.65 0 0 0
08/02/2024
13.82
 9,804 13.82 13.82 13.65 0 0 0
07/02/2024
11.65
 50,600 11.65 11.65 11.49 10,000 0 0.1
06/02/2024
11.49
 5,000 11.40 11.57 11.40 300 0 0.0
05/02/2024
11.49
 4,100 11.65 11.65 11.49 0 0 0
02/02/2024
11.74
 500 11.74 11.74 11.74 0 0 0
01/02/2024
11.65
 1,400 12.07 12.07 11.65 0 0 0
31/01/2024
11.74
 61,500 11.74 11.74 11.65 0 0 0
30/01/2024
11.65
 2,000 11.65 11.65 11.65 1,000 0 0.0
29/01/2024
11.74
 0 11.74 11.74 11.74 0 0 0
26/01/2024
11.74
 100 11.74 11.74 11.74 0 0 0
25/01/2024
11.90
 2,100 11.49 11.90 11.49 0 2,000 0.0
24/01/2024
11.49
 1,300 11.90 11.90 11.49 0 0 0
23/01/2024
11.24
 1,600 11.40 11.40 11.24 0 0 0
22/01/2024
11.40
 700 11.57 11.57 11.40 0 0 0
19/01/2024
11.40
 26,800 11.65 11.65 11.15 8,500 6,000 0.0
18/01/2024
11.57
 16,500 11.99 11.99 11.57 8,000 2,000 0.1
17/01/2024
12.07
 26,600 12.24 12.24 12.07 14,900 6,000 0.1
16/01/2024
12.32
 52,200 12.49 12.49 12.15 24,000 0 0.4
15/01/2024
12.24
 23,300 12.49 12.49 12.15 6,000 0 0.1

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