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)
12/01/2024
12.15
 8,800 12.24 12.24 12.07 3,000 0 0.0
11/01/2024
12.24
 9,900 12.24 12.49 12.24 0 0 0
10/01/2024
12.15
 30,400 12.24 12.65 12.15 10,000 0 0.1
09/01/2024
12.15
 2,000 12.24 12.24 12.07 1,000 0 0.0
08/01/2024
12.07
 11,100 11.90 12.07 11.90 3,900 0 0.1
05/01/2024
12.07
 9,100 11.65 12.07 10.82 2,900 0 0.0
04/01/2024
12.07
 15,600 12.07 12.15 12.07 3,700 0 0.1
03/01/2024
12.07
 5,400 11.99 12.07 11.99 2,000 0 0.0
02/01/2024
12.07
 53,300 12.07 12.15 11.99 17,700 0 0.3
01/01/2024
12.07
 1,000 12.07 12.07 12.07 0 0 0
29/12/2023
12.07
 1,000 12.07 12.07 12.07 0 0 0
28/12/2023
12.07
 70,200 12.07 12.24 11.99 14,500 1,800 0.2
27/12/2023
11.90
 8,300 12.15 12.24 11.90 0 0 0
26/12/2023
12.15
 7,800 12.24 12.24 12.07 0 0 0
25/12/2023
12.15
 31,100 12.15 12.24 11.99 4,900 0 0.1
22/12/2023
12.07
 17,800 12.24 12.24 12.07 8,000 0 0.1
21/12/2023
12.32
 10,000 12.24 12.49 12.24 3,000 0 0.0
20/12/2023
12.24
 16,400 11.65 12.49 11.65 0 0 0
19/12/2023
11.65
 7,118 11.49 11.65 11.49 1,400 0 0.0
18/12/2023
11.57
 8,300 11.57 11.57 11.57 5,000 0 0.1
15/12/2023
11.49
 5,000 11.40 11.57 11.40 2,000 0 0.0
14/12/2023
11.57
 27,100 11.24 11.57 11.24 7,800 0 0.1
13/12/2023
12.07
 1,000 12.07 12.07 11.99 0 0 0
12/12/2023
11.24
 23,900 11.24 11.32 11.15 5,400 0 0.1
11/12/2023
11.24
 34,000 11.15 11.32 11.15 10,200 0 0.1
08/12/2023
11.15
 11,300 11.24 11.32 11.15 4,300 0 0.1
07/12/2023
11.24
 9,600 11.24 11.24 11.15 3,000 0 0.0
06/12/2023
11.15
 10,200 11.07 11.32 10.82 2,000 0 0.0
05/12/2023
11.15
 13,200 11.07 11.15 11.07 2,000 0 0.0
04/12/2023
11.07
 25,500 10.82 11.07 10.82 10,000 0 0.1
01/12/2023
9.32
 1,800 8.49 9.91 8.49 1,400 100 0.0
30/11/2023
10.74
 34,200 10.16 10.82 9.82 10,000 0 0.1
29/11/2023
10.82
 5,800 10.82 10.82 10.74 3,000 0 0.0
28/11/2023
10.82
 13,100 10.57 10.82 10.57 100 0 0.0
27/11/2023
10.65
 16,000 9.99 10.90 9.66 1,900 0 0.0
24/11/2023
10.74
 113,200 9.82 10.82 9.82 30,500 0 0.4
23/11/2023
10.32
 53,200 10.49 10.65 9.66 0 0 0
22/11/2023
10.57
 11,500 10.49 10.57 10.49 0 0 0
21/11/2023
10.57
 24,100 10.49 10.57 10.41 0 2,400 0.0
20/11/2023
10.65
 39,800 10.41 10.65 10.41 0 0 0
17/11/2023
10.57
 29,800 10.41 10.82 10.41 0 0 0
16/11/2023
10.41
 36,300 10.24 10.41 10.07 0 0 0
15/11/2023
10.24
 49,141 10.07 10.24 10.07 0 0 0
14/11/2023
10.16
 14,300 9.99 10.16 9.99 0 0 0
13/11/2023
10.07
 11,900 9.74 10.16 9.74 0 0 0
10/11/2023
9.99
 3,200 9.99 9.99 9.91 0 0 0
09/11/2023
9.99
 14,300 9.99 10.16 9.99 100 0 0.0
08/11/2023
9.99
 3,800 9.99 9.99 9.91 600 0 0.0
07/11/2023
10.65
 3,200 10.74 10.74 10.65 0 0 0
06/11/2023
9.91
 12,900 9.66 9.91 9.66 10,400 0 0.1
03/11/2023
10.07
 6,700 10.07 10.07 9.66 0 0 0
02/11/2023
10.16
 9,000 9.82 10.16 9.82 0 0 0
01/11/2023
9.82
 2,300 9.91 9.91 9.74 0 0 0
31/10/2023
9.74
 5,700 9.74 9.74 9.66 0 200 0.0
30/10/2023
9.74
 10,700 9.66 9.82 9.66 0 1,000 0.0
27/10/2023
12.07
 1,000 12.07 12.07 11.99 0 0 0
26/10/2023
9.66
 6,700 9.49 9.66 9.49 0 0 0
25/10/2023
9.74
 16,600 9.57 9.91 9.57 0 0 0
24/10/2023
9.57
 8,500 9.57 9.57 9.49 0 0 0
23/10/2023
9.66
 14,900 9.49 9.66 9.49 200 0 0.0
20/10/2023
9.57
 19,200 9.66 9.66 9.41 1,000 0 0.0
19/10/2023
9.66
 6,700 9.66 9.66 9.57 0 0 0
18/10/2023
9.82
 10,300 9.57 9.82 9.57 0 0 0
17/10/2023
9.41
 900 9.41 9.41 9.41 0 0 0
16/10/2023
9.41
 6,100 9.32 9.41 9.32 0 0 0
13/10/2023
9.32
 1,500 9.32 9.32 9.32 0 0 0
12/10/2023
9.32
 7,000 9.32 9.32 9.24 0 0 0
11/10/2023
9.32
 42,100 9.32 9.49 9.24 0 0 0
10/10/2023
9.24
 66,200 9.32 9.41 9.24 5,000 0 0.1
09/10/2023
9.41
 20,400 9.49 9.57 9.41 0 0 0
06/10/2023
9.49
 7,600 9.57 9.57 9.49 0 0 0
05/10/2023
9.91
 2,900 9.74 9.91 9.57 0 0 0
04/10/2023
9.49
 3,300 9.99 9.99 9.41 2,000 0 0.0
03/10/2023
9.82
 1,200 9.82 9.82 9.82 0 0 0
02/10/2023
9.99
 700 9.99 9.99 9.99 0 0 0
29/09/2023
9.99
 900 9.99 9.99 9.99 0 0 0
28/09/2023
9.74
 0 9.74 9.74 9.74 0 0 0
27/09/2023
9.66
 2,800 9.74 9.74 9.66 2,000 0 0.0
26/09/2023
9.82
 100 9.82 9.82 9.82 0 0 0
25/09/2023
9.91
 400 9.91 9.91 9.91 0 0 0
22/09/2023
10.16
 1,000 10.16 10.16 10.16 1,000 0 0.0
21/09/2023
10.16
 600 10.16 10.16 10.16 0 0 0
20/09/2023
9.99
 1,800 9.99 9.99 9.99 1,800 0 0.0
19/09/2023
12.07
 1,000 12.07 12.07 11.99 0 0 0
18/09/2023
9.91
 1,200 9.91 9.91 9.91 0 0 0
15/09/2023
12.07
 1,000 12.07 12.07 11.99 0 0 0
14/09/2023
9.91
 300 9.91 9.91 9.91 0 0 0
13/09/2023
9.91
 0 9.91 9.91 9.91 0 0 0
12/09/2023
9.99
 3,400 9.91 9.99 9.91 0 0 0
11/09/2023
9.91
 5,400 9.82 9.99 9.57 0 0 0
08/09/2023
9.82
 1,900 9.99 9.99 9.74 0 0 0
07/09/2023
9.74
 2,500 9.91 9.91 9.74 0 0 0
06/09/2023
9.99
 6,100 9.99 9.99 9.91 4,800 0 0.1
05/09/2023
9.99
 300 9.99 9.99 9.99 0 0 0
04/09/2023
9.82
 400 9.82 9.82 9.82 0 0 0
01/09/2023
8.91
 2,000 8.32 8.91 8.32 0 100 0.0
31/08/2023
9.99
 28,800 9.99 9.99 9.57 0 0 0
30/08/2023
9.91
 2,100 9.57 9.91 9.49 0 0 0
29/08/2023
9.57
 9,300 9.74 9.74 9.57 5,000 0 0.1
28/08/2023
9.57
 26,100 9.99 9.99 9.57 0 0 0

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