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)
24/11/2023
12.16
 113,200 11.69 12.26 11.12 30,500 0 0.4
23/11/2023
11.69
 53,200 11.97 12.07 10.94 0 0 0
22/11/2023
11.97
 11,500 11.97 11.97 11.88 0 0 0
21/11/2023
11.97
 24,100 12.07 12.07 11.78 0 2,400 -0.0
20/11/2023
12.07
 39,800 11.97 12.07 11.78 0 0 0
17/11/2023
11.97
 29,800 11.78 12.26 11.78 0 0 0
16/11/2023
11.78
 36,300 11.60 11.78 11.41 0 0 0
15/11/2023
11.60
 49,100 11.50 11.60 11.41 0 0 0
14/11/2023
11.50
 14,300 11.41 11.50 11.31 0 0 0
13/11/2023
11.41
 11,900 11.31 11.50 11.03 0 0 0
10/11/2023
11.31
 3,200 11.31 11.31 11.22 0 0 0
09/11/2023
11.31
 14,300 11.31 11.50 11.31 100 0 0.0
08/11/2023
11.31
 3,800 11.31 11.31 11.22 600 0 0.0
07/11/2023
11.31
 18,100 11.22 11.31 11.22 8,500 0 0.1
06/11/2023
11.22
 12,900 11.41 11.41 10.94 10,400 0 0.1
03/11/2023
11.41
 6,700 11.50 11.50 10.94 0 0 0
02/11/2023
11.50
 9,000 11.12 11.50 11.12 0 0 0
01/11/2023
11.12
 2,300 11.03 11.22 11.03 0 0 0
31/10/2023
11.03
 5,700 11.03 11.03 10.94 0 200 -0.0
30/10/2023
11.03
 10,700 10.94 11.12 10.94 0 1,000 -0.0
27/10/2023
10.94
 2,600 10.94 10.94 10.94 0 0 0
26/10/2023
10.94
 6,700 11.03 11.03 10.75 0 0 0
25/10/2023
11.03
 16,600 10.84 11.22 10.84 0 0 0
24/10/2023
10.84
 8,500 10.94 10.94 10.75 0 0 0
23/10/2023
10.94
 14,900 10.84 10.94 10.75 200 0 0.0
20/10/2023
10.84
 19,200 10.94 10.94 10.65 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |