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
(2024-08-20) 		0.60 3.75% 90,000 23,200 0.4
16
16.80
16.60
2 tháng
(2024-07-22) 		0.76 4.81% 220,500 19,300 0.3
15.65
16.80
16.60
3 tháng
(2024-06-21) 		1.52 10.05% 334,500 20,000 0.3
14.80
16.80
16.60
6 tháng
(2024-03-25) 		2.65 18.97% 803,600 137,100 2.2
13.76
16.80
16.60
12 tháng
(2023-09-25) 		5.38 47.96% 2,617,600 484,300 7.0
10.46
16.80
16.60
24 tháng
(2022-09-30) 		6.13 58.53% 3,691,803 803,000 10.9
8.71
16.80
16.60
36 tháng
(2021-10-05) 		5.43 48.67% 4,661,106 872,900 11.8
8.71
16.80
16.60
60 tháng
(2019-10-16) 		8.51 105.14% 5,168,607 875,000 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)
06/02/2023
9.68
 0 9.68 9.68 9.68 0 0 0
03/02/2023
9.68
 5,000 9.68 9.68 9.68 2,300 0 0.0
02/02/2023
9.68
 600 10.12 10.12 9.68 300 0 0.0
01/02/2023
10.12
 700 9.86 10.12 9.68 0 100 -0.0
31/01/2023
9.86
 1,200 10.12 10.12 9.86 700 0 0.0
30/01/2023
10.12
 200 10.38 10.38 9.68 0 100 -0.0
27/01/2023
10.38
 300 10.03 10.38 10.12 0 0 0
19/01/2023
10.03
 400 10.03 10.03 9.33 200 100 0.0
18/01/2023
10.03
 4,100 9.68 10.03 9.24 1,700 100 0.0
17/01/2023
9.68
 1,600 9.68 9.77 9.68 1,100 0 0.0
16/01/2023
9.68
 100 9.86 9.86 9.68 100 100 0
13/01/2023
9.86
 2,000 9.86 9.86 9.86 1,500 0 0.0
12/01/2023
9.86
 1,800 9.68 10.47 8.98 1,400 100 0.0
11/01/2023
9.68
 200 9.24 9.68 9.68 100 0 0.0
10/01/2023
9.24
 100 9.42 9.42 9.24 0 100 -0.0
09/01/2023
9.42
 2,000 9.24 9.42 8.80 0 100 -0.0
06/01/2023
9.24
 2,800 9.15 9.24 9.15 2,800 0 0.0
05/01/2023
9.15
 1,700 9.15 9.15 8.98 100 0 0.0
04/01/2023
9.15
 300 8.98 9.24 9.06 200 0 0.0
03/01/2023
8.98
 0 9.24 8.98 9.24 0 0 0
30/12/2022
9.24
 23,500 8.98 9.24 8.89 3,800 0 0.0
29/12/2022
8.98
 10,000 8.80 8.98 8.98 0 0 0
28/12/2022
8.80
 5,000 8.89 8.89 8.80 0 0 0
27/12/2022
8.89
 35,700 8.80 8.89 8.62 17,000 0 0.2
26/12/2022
8.80
 11,600 8.80 8.80 8.80 0 0 0
23/12/2022
8.80
 0 8.80 8.80 8.80 0 0 0
22/12/2022
8.80
 0 8.80 8.80 8.80 0 0 0
21/12/2022
8.80
 0 8.80 8.80 8.80 0 0 0
20/12/2022
8.80
 100 8.80 8.80 8.80 0 0 0
19/12/2022
8.80
 6,400 9.24 9.24 8.80 0 0 0
16/12/2022
9.24
 100 8.98 9.24 9.24 0 0 0
15/12/2022
8.98
 0 8.89 8.98 8.89 0 0 0
14/12/2022
8.89
 1,200 8.89 9.24 8.89 0 0 0
13/12/2022
8.89
 1,000 8.89 8.89 8.89 0 0 0
12/12/2022
8.89
 0 8.89 8.89 8.89 0 0 0
09/12/2022
8.89
 8,300 8.89 8.89 8.89 0 0 0
08/12/2022
8.89
 100 8.80 8.89 8.89 0 0 0
07/12/2022
8.80
 1,600 8.80 8.80 8.80 0 0 0
06/12/2022
8.80
 1,600 8.80 8.80 8.80 0 0 0
05/12/2022
8.80
 8,900 8.80 8.80 8.80 0 0 0
02/12/2022
8.80
 7,900 8.80 8.80 8.62 0 0 0
01/12/2022
8.80
 17,700 8.80 8.98 8.80 0 0 0
30/11/2022
8.80
 1,500 8.80 8.80 8.80 0 0 0
29/11/2022
8.80
 1,200 8.80 8.80 8.80 0 0 0
28/11/2022
8.80
 7,500 9.15 9.15 8.80 0 0 0
25/11/2022
9.15
 1,200 8.80 9.15 9.15 0 0 0
24/11/2022
8.80
 500 9.06 9.06 8.80 0 0 0
23/11/2022
9.06
 1,900 9.15 9.15 9.06 0 0 0
22/11/2022
9.15
 1,400 9.24 9.24 8.98 0 0 0
21/11/2022
9.24
 400 9.42 9.42 8.80 0 0 0
18/11/2022
9.42
 0 9.42 9.42 9.42 0 0 0
17/11/2022
9.42
 0 9.42 9.42 9.42 0 0 0
16/11/2022
9.42
 300 9.59 9.59 9.42 0 0 0
15/11/2022
9.59
 3,700 8.71 9.68 8.45 0 0 0
14/11/2022
8.71
 13,100 8.80 8.80 8.45 0 0 0
11/11/2022
8.80
 2,000 9.50 9.50 8.80 0 0 0
10/11/2022
9.50
 8,300 9.24 9.50 8.80 0 0 0
09/11/2022
9.24
 1,500 9.15 9.24 8.80 0 0 0
08/11/2022
9.15
 5,800 9.50 9.50 8.98 0 0 0
07/11/2022
9.50
 500 9.50 9.50 9.50 0 0 0
04/11/2022
9.50
 200 9.59 9.59 9.50 0 0 0
03/11/2022
9.59
 4,700 9.68 9.68 9.50 0 0 0
02/11/2022
9.68
 3,958 9.68 9.68 9.50 0 0 0
01/11/2022
9.68
 1,100 9.77 9.77 9.68 0 0 0
31/10/2022
9.77
 2,900 9.68 10.12 9.68 0 0 0
28/10/2022
9.68
 6,800 9.68 9.68 9.68 0 0 0
27/10/2022
9.68
 1,000 9.68 9.68 9.68 0 0 0
26/10/2022
9.68
 2,500 9.68 9.68 9.68 0 0 0
25/10/2022
9.68
 11,812 9.68 9.68 9.68 0 0 0
24/10/2022
9.68
 8,410 9.94 10.12 9.68 0 0 0
21/10/2022
9.94
 0 10.12 9.94 10.12 0 0 0
20/10/2022
10.12
 200 10.21 10.21 9.68 0 0 0
19/10/2022
10.21
 7,000 10.21 10.21 9.68 300 0 0.0
18/10/2022
10.21
 700 10.21 10.21 10.12 0 0 0
17/10/2022
10.21
 2,022 10.30 10.30 10.21 0 0 0
14/10/2022
10.30
 2,700 10.47 10.47 10.12 0 0 0
13/10/2022
10.47
 0 10.47 10.47 10.47 0 0 0
12/10/2022
10.47
 1,100 10.38 10.47 10.47 0 0 0
11/10/2022
10.38
 700 10.56 10.56 10.38 0 0 0
10/10/2022
10.56
 3,700 10.56 10.56 9.68 0 0 0
07/10/2022
10.56
 1,000 10.65 10.65 10.56 0 0 0
06/10/2022
10.65
 400 11.00 11.00 10.65 0 0 0
05/10/2022
11.00
 701 11.79 11.79 11.00 0 0 0
04/10/2022
11.79
 3,900 10.56 11.79 11.17 0 0 0
03/10/2022
10.56
 2,500 10.47 10.82 10.56 0 0 0
30/09/2022
10.47
 0 10.47 10.47 10.47 0 0 0
29/09/2022
10.47
 0 10.47 10.47 10.47 0 0 0
28/09/2022
10.47
 0 10.47 10.47 10.47 0 0 0
27/09/2022
10.47
 100 10.56 10.56 10.47 0 0 0
26/09/2022
10.56
 300 11.00 11.00 10.56 0 0 0
23/09/2022
11.00
 200 10.91 11.00 10.91 0 0 0
22/09/2022
10.91
 1,200 10.91 11.00 10.91 0 0 0
21/09/2022
10.91
 900 10.91 10.91 10.91 0 0 0
20/09/2022
10.91
 3,500 10.73 10.91 10.82 0 0 0
19/09/2022
10.73
 0 10.73 10.73 10.73 0 0 0
16/09/2022
10.73
 0 10.73 10.73 10.73 0 0 0
15/09/2022
10.73
 900 10.73 10.73 10.73 0 0 0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
14/09/2022
10.73
 600 10.43 10.73 10.73 0 0 0
13/09/2022
10.43
 100 10.18 10.43 10.43 0 0 0
12/09/2022
10.18
 5,900 11.49 11.49 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |