CTCP Cấp nước Thừa Thiên Huế (hws)

16.70
0.10
(0.60%)
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
(2024-11-04) 		-0.40 -2.35% 79,614 6,200 0.1
16.30
17.30
16.60
2 tháng
(2024-10-03) 		0.10 0.61% 123,915 6,600 0.1
14.40
17.30
16.60
3 tháng
(2024-09-04) 		0.20 1.22% 242,911 39,700 0.7
14.40
17.30
16.60
6 tháng
(2024-06-05) 		1.52 10.05% 582,390 48,300 0.8
14.40
17.30
16.60
12 tháng
(2023-12-08) 		3.97 31.40% 1,955,958 421,900 6.3
12.63
17.30
16.60
24 tháng
(2022-12-13) 		7.71 86.79% 3,716,458 831,000 11.4
8.80
17.30
16.60
36 tháng
(2021-12-20) 		5.43 48.67% 4,366,964 870,200 11.9
8.71
17.30
16.60
60 tháng
(2019-12-30) 		8.07 94.62% 5,290,665 901,100 12.3
7.44
17.30
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
16.70
 100 16.70 16.70 16.70 0 0 0
02/12/2024
16.60
 0 16.60 16.60 16.60 0 0 0
29/11/2024
16.50
 2,600 16.50 17 16.50 0 0 0
28/11/2024
16.40
 18,600 16.90 16.90 16.40 0 0 0
27/11/2024
16.30
 6,400 16.50 16.50 16.30 0 0 0
26/11/2024
16.80
 300 16.80 16.80 16.80 0 0 0
25/11/2024
17.30
 1,500 16.70 17.30 16.50 0 0 0
22/11/2024
16.70
 1,400 16.70 16.70 16.70 0 0 0
21/11/2024
16.70
 100 16.70 16.70 16.70 0 0 0
20/11/2024
16.70
 32,100 16.50 16.70 16.50 100 0 0.0
19/11/2024
16.50
 2,400 16.50 16.50 16.50 2,000 0 0.0
18/11/2024
16.50
 700 16.40 16.50 16.40 0 0 0
15/11/2024
16.40
 2,200 16.40 16.40 16.40 2,200 0 0.0
14/11/2024
16.50
 300 16.50 16.50 16.40 0 0 0
13/11/2024
16.80
 7 16.80 16.80 16.80 0 0 0
12/11/2024
16.80
 100 16.80 16.80 16.80 0 0 0
11/11/2024
16.50
 1,907 16.90 16.90 16.50 300 0 0.0
08/11/2024
17
 2,400 16.50 17 16.50 0 0 0
07/11/2024
16.40
 100 16.40 16.40 16.40 0 0 0
06/11/2024
16.50
 0 16.50 16.50 16.50 0 0 0
05/11/2024
16.40
 400 16.60 16.60 16.40 0 0 0
04/11/2024
17
 6,100 16.70 17 16.50 3,500 1,900 0.0
01/11/2024
16
 400 16.60 16.60 16 0 0 0
31/10/2024
16.60
 2,200 16.50 16.60 16.50 400 1,000 -0.0
30/10/2024
16.50
 4,500 16.70 16.70 16.50 4,100 4,100 0
29/10/2024
16.80
 500 16.70 16.80 16.70 0 0 0
28/10/2024
16.40
 100 16.40 16.40 16.40 0 0 0
25/10/2024
14.40
 400 16.50 16.50 14.40 0 0 0
24/10/2024
16.50
 601 16.40 16.50 16.40 0 0 0
23/10/2024
16.50
 2,500 16.50 16.50 16.50 0 0 0
22/10/2024
16.50
 2,100 16.50 16.50 16.40 0 0 0
21/10/2024
16.50
 900 16.50 16.50 16.50 0 0 0
18/10/2024
16.50
 18,900 16.50 16.50 16.50 0 0 0
17/10/2024
16.70
 300 16.50 16.70 16.50 0 0 0
16/10/2024
16.50
 0 16.50 16.50 16.50 0 0 0
15/10/2024
16.50
 400 16.50 16.50 16.50 0 0 0
14/10/2024
16.50
 300 16.50 16.50 16.40 0 0 0
11/10/2024
16.40
 2,100 16.60 16.60 16.20 0 0 0
10/10/2024
16.60
 600 16.60 16.60 16.60 0 0 0
09/10/2024
16.60
 0 16.60 16.60 16.60 0 0 0
08/10/2024
16.50
 5,000 16.50 16.80 16.50 1,000 0 0.0
07/10/2024
16.50
 2,300 16.50 16.50 16.50 0 0 0
04/10/2024
16.50
 200 16.50 16.50 16.50 0 0 0
03/10/2024
16.50
 0 16.50 16.50 16.50 0 0 0
02/10/2024
16.50
 900 16.50 16.50 16.50 0 0 0
01/10/2024
16.60
 16,300 16.60 16.60 16.20 10,200 0 0.2
30/09/2024
16.30
 6,600 16.20 16.60 16.20 3,000 0 0.0
27/09/2024
16.40
 7,800 16.70 16.70 16.40 0 0 0
26/09/2024
16.60
 22,100 16.50 16.60 16.40 8,000 0 0.1
25/09/2024
16.70
 1,400 16.40 16.70 16.40 500 0 0.0
24/09/2024
16.60
 4,800 16.50 16.60 16.40 0 0 0
23/09/2024
16.60
 6,465 15.80 16.60 15.80 0 0 0
20/09/2024
16.70
 920 16.70 16.70 16.50 0 0 0
19/09/2024
16.60
 8,200 16.60 16.60 16.50 3,000 0 0.0
18/09/2024
16.60
 600 16.60 16.60 16.60 0 0 0
17/09/2024
16.50
 7,311 16.50 16.50 16.40 5,000 0 0.1
16/09/2024
16.50
 1,300 16.60 16.60 16.50 0 0 0
13/09/2024
16.60
 12,200 16.40 16.60 16.40 4,200 0 0.1
12/09/2024
16.50
 1,500 16.50 16.50 16.50 0 0 0
11/09/2024
16.60
 1,200 16.60 16.60 16.40 0 0 0
10/09/2024
16.70
 800 16.40 16.70 16.40 0 0 0
09/09/2024
16.40
 3,500 16.30 16.70 16.30 0 0 0
06/09/2024
16.40
 10,000 16.40 16.50 16.40 1,000 1,800 -0.0
05/09/2024
16.40
 100 16.40 16.40 16.40 0 0 0
04/09/2024
16.40
 5,000 16.40 16.40 16.20 0 0 0
30/08/2024
16.40
 0 16.40 16.40 16.40 0 0 0
29/08/2024
16.70
 200 16.10 16.70 16.10 0 0 0
28/08/2024
16.70
 9,900 16.60 16.70 16.60 1,800 0 0.0
27/08/2024
16.50
 21,700 16.60 16.60 16.30 10,000 0 0.2
26/08/2024
16.60
 100 16.60 16.60 16.60 0 0 0
23/08/2024
16.30
 100 16.30 16.30 16.30 0 0 0
22/08/2024
16.80
 4,600 16.80 16.80 16.80 0 0 0
21/08/2024
16.30
 700 16.80 16.80 16.30 0 0 0
20/08/2024
16
 1,100 16.30 16.30 16 0 0 0
19/08/2024
16.30
 3,300 16.30 16.60 16.30 1,000 0 0.0
16/08/2024
16.50
 4,400 16.30 16.50 16.30 0 0 0
15/08/2024
16.30
 1,000 16.30 16.30 16.30 0 0 0
14/08/2024
16
 5,000 16.70 16.70 16 0 5,000 -0.1
13/08/2024
16.70
 2,300 16.70 16.70 16.60 0 0 0
12/08/2024
16.70
 10,500 16.70 16.70 16.60 0 0 0
09/08/2024
16.80
 700 16.70 16.80 16.60 100 0 0.0
08/08/2024
16.70
 3,200 16.70 17 16.70 0 0 0
07/08/2024
16.70
 300 16.70 16.70 16.70 0 0 0
06/08/2024
16.60
 2,900 16.80 16.80 16.60 0 0 0
05/08/2024
16.50
 13,000 16.50 16.50 16.50 0 0 0
02/08/2024: Cổ tức tiền mặt tỉ lệ: 9.5%
02/08/2024
16.60
 9,804 16.60 16.60 16.40 0 0 0
01/08/2024
15.65
 24,000 15.84 16.03 15.65 0 0 0
31/07/2024
15.84
 1,404 16.12 16.12 15.65 0 0 0
30/07/2024
16.40
 100 16.40 16.40 16.40 0 0 0
29/07/2024
16.03
 1,700 16.03 16.50 16.03 0 0 0
26/07/2024
16.03
 8,800 15.74 16.03 15.74 0 0 0
25/07/2024
15.74
 8,900 15.84 15.93 15.74 0 0 0
24/07/2024
15.93
 4,200 15.74 15.93 15.74 0 0 0
23/07/2024
15.74
 10,700 15.84 15.84 15.65 0 0 0
22/07/2024
15.84
 14,300 15.84 15.84 15.84 0 0 0
19/07/2024
15.84
 3,200 15.74 15.84 15.74 0 0 0
18/07/2024
16.03
 13,400 15.46 16.03 15.18 0 0 0
17/07/2024
15.65
 2,400 15.37 15.65 15.37 0 0 0
16/07/2024
15.37
 2,400 15.18 15.37 15.18 0 0 0
15/07/2024
15.18
 19,100 15.27 15.27 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |