CTCP Cấp nước Thừa Thiên Huế (hws)

16.60
0
(0%)
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
(2024-08-19) 		0.30 1.84% 85,100 21,200 0.4
16
16.80
16.60
2 tháng
(2024-07-22) 		0.76 4.81% 212,300 16,300 0.3
15.65
16.80
16.60
3 tháng
(2024-06-20) 		1.33 8.69% 329,300 17,000 0.3
14.80
16.80
16.60
6 tháng
(2024-03-22) 		2.65 18.97% 797,000 134,700 2.1
13.76
16.80
16.60
12 tháng
(2023-09-25) 		5.38 47.96% 2,609,400 481,300 6.9
10.46
16.80
16.60
24 tháng
(2022-09-29) 		6.13 58.53% 3,683,603 800,000 10.9
8.71
16.80
16.60
36 tháng
(2021-10-04) 		5.27 46.51% 4,652,906 869,900 11.8
8.71
16.80
16.60
60 tháng
(2019-10-15) 		8.51 105.14% 5,160,407 872,000 11.8
7.44
16.80
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.99
 11,100 14.99 14.99 14.99 2,000 0 0.0
23/04/2024
14.90
 4,500 16.88 16.88 14.52 2,000 0 0.0
22/04/2024
14.90
 600 14.14 14.99 14.14 0 0 0
19/04/2024
14.42
 2,300 14.52 14.52 14.42 0 0 0
17/04/2024
14.99
 4,000 15.84 15.84 14.61 3,000 0 0.0
16/04/2024
14.80
 10,800 14.71 14.80 14.14 5,000 0 0.1
15/04/2024
14.80
 23,000 14.61 14.90 14.52 7,000 0 0.1
12/04/2024
14.71
 10,400 14.61 14.80 14.61 5,200 300 0.1
11/04/2024
14.61
 300 14.61 14.61 14.61 0 0 0
10/04/2024
14.80
 400 14.90 14.90 14.24 0 0 0
09/04/2024
14.80
 100 14.80 14.80 14.80 0 0 0
08/04/2024
14.24
 900 14.14 14.90 14.14 0 0 0
05/04/2024
14.14
 2,100 15.46 15.46 13.95 0 0 0
04/04/2024
13.76
 9,600 14.14 14.14 13.76 1,000 0 0.0
03/04/2024
14.14
 600 14.14 14.14 14.14 0 0 0
02/04/2024
14.14
 6,800 14.14 14.14 14.05 0 0 0
01/04/2024
14.05
 900 13.76 14.05 13.76 200 0 0.0
29/03/2024
14.05
 100 14.05 14.05 14.05 0 0 0
28/03/2024
13.95
 41,200 13.95 13.95 13.95 9,000 0 0.1
27/03/2024
13.95
 27,200 13.95 13.95 13.95 15,000 0 0.2
26/03/2024
13.95
 20,000 13.95 13.95 13.95 0 0 0
25/03/2024
13.95
 100 13.95 13.95 13.95 0 0 0
22/03/2024
13.95
 1,600 13.95 14.05 13.95 600 0 0.0
21/03/2024
13.95
 18,100 13.95 14.05 13.86 11,700 0 0.2
20/03/2024
13.95
 5,800 13.58 14.05 13.67 3,000 0 0.0
19/03/2024
13.58
 10,300 13.86 13.86 13.58 4,000 0 0.1
18/03/2024
13.86
 3,400 14.14 14.14 13.58 2,000 0 0.0
15/03/2024
14.14
 7,100 13.95 14.14 13.95 3,000 0 0.0
14/03/2024
13.95
 8,400 14.05 14.05 13.86 2,000 0 0.0
13/03/2024
14.05
 18,800 13.86 14.05 13.86 5,000 0 0.1
12/03/2024
13.86
 5,200 13.76 13.86 13.67 3,000 0 0.0
11/03/2024
13.76
 2,000 13.86 13.86 13.76 400 0 0.0
08/03/2024
13.86
 7,300 13.76 13.86 13.48 1,100 0 0.0
07/03/2024
13.76
 13,100 13.86 13.95 13.76 4,300 0 0.1
06/03/2024
13.86
 1,300 13.95 13.95 13.76 300 0 0.0
05/03/2024
13.95
 2,100 13.76 13.95 13.67 0 0 0
04/03/2024
13.76
 13,700 14.05 14.05 13.67 0 0 0
01/03/2024
14.05
 200 13.95 14.05 14.05 0 0 0
29/02/2024
13.95
 500 13.76 14.71 13.95 0 0 0
28/02/2024
13.76
 600 13.95 14.05 13.76 0 0 0
27/02/2024
13.95
 3,500 13.48 13.95 13.67 2,000 0 0.0
26/02/2024
13.48
 42,800 13.48 13.67 13.39 20,400 10,100 0.1
23/02/2024
13.48
 28,900 13.29 13.58 13.20 9,600 0 0.1
22/02/2024
13.29
 6,100 13.39 13.39 12.92 2,300 0 0.0
21/02/2024
13.39
 29,700 13.20 13.39 13.10 13,000 0 0.2
20/02/2024
13.20
 100 13.20 13.20 13.20 0 0 0
19/02/2024
13.20
 300 13.39 13.39 13.20 0 0 0
16/02/2024
13.39
 3,600 13.39 13.39 13.39 0 0 0
15/02/2024
13.39
 100 13.20 13.39 13.39 0 0 0
07/02/2024
13.20
 50,600 13.01 13.20 13.01 10,000 0 0.1
06/02/2024
13.01
 5,000 13.01 13.10 12.92 300 0 0.0
05/02/2024
13.01
 4,100 13.29 13.29 13.01 0 0 0
02/02/2024
13.29
 500 13.20 13.29 13.29 0 0 0
01/02/2024
13.20
 1,400 13.29 13.67 13.20 0 0 0
31/01/2024
13.29
 61,500 13.20 13.29 13.20 0 0 0
30/01/2024
13.20
 2,000 13.29 13.29 13.20 1,000 0 0.0
26/01/2024
13.29
 100 13.48 13.48 13.29 0 0 0
25/01/2024
13.48
 2,100 13.01 13.48 13.01 0 2,000 -0.0
24/01/2024
13.01
 1,300 12.73 13.48 13.01 0 0 0
23/01/2024
12.73
 1,600 12.92 12.92 12.73 0 0 0
22/01/2024
12.92
 700 12.92 13.10 12.92 0 0 0
19/01/2024
12.92
 26,800 13.10 13.20 12.63 8,500 6,000 0.0
18/01/2024
13.10
 16,500 13.67 13.67 13.10 8,000 2,000 0.1
17/01/2024
13.67
 26,600 13.95 13.95 13.67 14,900 6,000 0.1
16/01/2024
13.95
 52,200 13.86 14.14 13.76 24,000 0 0.4
15/01/2024
13.86
 23,300 13.76 14.14 13.76 6,000 0 0.1
12/01/2024
13.76
 8,800 13.86 13.86 13.67 3,000 0 0.0
11/01/2024
13.86
 9,900 13.76 14.14 13.86 0 0 0
10/01/2024
13.76
 30,400 13.76 14.33 13.76 10,000 0 0.1
09/01/2024
13.76
 2,000 13.67 13.86 13.67 1,000 0 0.0
08/01/2024
13.67
 11,100 13.67 13.67 13.48 3,900 0 0.1
05/01/2024
13.67
 9,100 13.67 13.67 12.26 2,900 0 0.0
04/01/2024
13.67
 15,600 13.67 13.76 13.67 3,700 0 0.1
03/01/2024
13.67
 5,400 13.67 13.67 13.58 2,000 0 0.0
02/01/2024
13.67
 53,300 13.67 13.76 13.58 17,700 0 0.3
29/12/2023
13.67
 1,000 13.67 13.67 13.67 0 0 0
28/12/2023
13.67
 70,200 13.48 13.86 13.58 14,500 1,800 0.2
27/12/2023
13.48
 8,300 13.76 13.86 13.48 0 0 0
26/12/2023
13.76
 7,800 13.76 13.86 13.67 0 0 0
25/12/2023
13.76
 31,100 13.67 13.86 13.58 4,900 0 0.1
22/12/2023
13.67
 17,800 13.95 13.95 13.67 8,000 0 0.1
21/12/2023
13.95
 10,000 13.86 14.14 13.86 3,000 0 0.0
20/12/2023
13.86
 16,400 13.20 14.14 13.20 0 0 0
19/12/2023
13.20
 7,100 13.10 13.20 13.01 1,400 0 0.0
18/12/2023
13.10
 8,300 13.01 13.10 13.10 5,000 0 0.1
15/12/2023
13.01
 5,000 13.10 13.10 12.92 2,000 0 0.0
14/12/2023
13.10
 27,100 12.73 13.10 12.73 7,800 0 0.1
13/12/2023
12.73
 25,000 12.73 12.73 12.73 13,300 0 0.2
12/12/2023
12.73
 23,900 12.73 12.82 12.63 5,400 0 0.1
11/12/2023
12.73
 34,000 12.63 12.82 12.63 10,200 0 0.1
08/12/2023
12.63
 11,300 12.73 12.82 12.63 4,300 0 0.1
07/12/2023
12.73
 9,600 12.63 12.73 12.63 3,000 0 0.0
06/12/2023
12.63
 10,200 12.63 12.82 12.26 2,000 0 0.0
05/12/2023
12.63
 13,200 12.54 12.63 12.54 2,000 0 0.0
04/12/2023
12.54
 25,500 12.16 12.54 12.26 10,000 0 0.1
01/12/2023
12.16
 6,100 12.16 12.16 12.07 2,000 0 0.0
30/11/2023
12.16
 34,200 12.26 12.26 11.12 10,000 0 0.1
29/11/2023
12.26
 5,800 12.26 12.26 12.16 3,000 0 0.0
28/11/2023
12.26
 13,100 12.07 12.26 11.97 100 0 0.0
27/11/2023
12.07
 16,000 12.16 12.35 10.94 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |