CTCP Cấp nước Thừa Thiên Huế (hws)

16.50
0.10
(0.61%)
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) 		0.20 1.23% 77,300 16,200 0.3
16
16.80
16.50
2 tháng
(2024-07-18) 		0.47 2.95% 221,100 11,300 0.2
15.65
16.80
16.50
3 tháng
(2024-06-18) 		1.32 8.71% 337,100 12,000 0.2
14.80
16.80
16.50
6 tháng
(2024-03-20) 		2.55 18.25% 813,100 144,400 2.3
13.76
16.80
16.50
12 tháng
(2023-09-22) 		5 43.46% 2,602,600 477,300 6.9
10.46
16.80
16.50
24 tháng
(2022-09-27) 		6.03 57.58% 3,675,903 795,000 10.8
8.71
16.80
16.50
36 tháng
(2021-10-04) 		5.17 45.63% 4,645,106 864,900 11.7
8.71
16.80
16.50
60 tháng
(2019-10-14) 		8.41 103.90% 5,152,607 867,000 11.7
7.44
16.80
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 9,800 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
 1,400 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
12/07/2024
15.27
 1,200 15.65 15.65 15.27 0 0 0
11/07/2024
15.65
 5,700 15.65 15.93 15.65 0 0 0
10/07/2024
15.65
 5,200 15.46 15.65 15.46 0 0 0
09/07/2024
15.46
 11,900 15.37 15.56 15.37 0 0 0
08/07/2024
15.27
 7,000 15.37 15.37 15.18 0 0 0
05/07/2024
15.37
 400 15.37 15.37 15.37 0 0 0
04/07/2024
15.08
 7,000 15.65 15.65 15.08 0 0 0
03/07/2024
14.99
 1,300 14.99 14.99 14.99 0 0 0
02/07/2024
14.99
 500 14.99 14.99 14.99 0 0 0
01/07/2024
14.99
 4,300 14.80 14.99 14.80 0 0 0
28/06/2024
14.80
 800 15.08 15.08 14.80 0 0 0
27/06/2024
15.08
 7,000 15.65 15.65 14.99 0 0 0
26/06/2024
14.99
 2,200 14.99 14.99 14.99 0 0 0
25/06/2024
15.08
 700 15.08 15.08 15.08 0 0 0
24/06/2024
15.27
 3,400 15.08 15.27 14.99 0 0 0
21/06/2024
15.08
 14,900 15.37 15.37 15.08 700 0 0.0
20/06/2024
15.27
 3,000 15.27 15.27 15.27 0 0 0
19/06/2024
15.27
 12,300 15.08 15.27 15.08 0 0 0
18/06/2024
15.18
 3,300 15.08 15.27 15.08 0 0 0
17/06/2024
15.18
 10,800 15.18 15.18 15.18 0 0 0
14/06/2024
15.08
 2,400 15.27 15.27 15.08 0 0 0
13/06/2024
15.18
 2,500 15.27 15.27 15.18 0 0 0
12/06/2024
15.08
 4,000 17.06 17.06 15.08 0 0 0
11/06/2024
15.18
 6,000 15.08 15.18 14.71 0 0 0
10/06/2024
15.08
 2,100 15.08 15.08 15.08 0 0 0
07/06/2024
15.08
 1,000 15.08 15.18 15.08 0 0 0
06/06/2024
15.18
 3,300 15.08 15.37 15.08 0 0 0
05/06/2024
15.08
 5,800 15.37 15.37 15.08 0 0 0
04/06/2024
15.08
 8,300 15.56 16.03 15.08 0 0 0
03/06/2024
15.08
 3,200 15.37 15.37 14.99 0 0 0
31/05/2024
15.37
 2,400 15.46 15.46 15.37 0 0 0
30/05/2024
15.27
 1,700 15.46 15.46 14.99 0 0 0
29/05/2024
15.18
 1,300 15.27 15.27 15.18 0 0 0
28/05/2024
15.37
 5,800 15.08 15.37 14.33 0 0 0
27/05/2024
15.27
 3,000 15.27 15.27 15.27 0 0 0
24/05/2024
15.18
 3,300 15.37 15.46 15.18 0 0 0
23/05/2024
15.27
 200 15.27 15.27 15.27 0 0 0
22/05/2024
15.27
 2,100 15.18 15.27 15.18 0 0 0
21/05/2024
15.27
 2,900 15.18 15.37 15.08 500 0 0.0
20/05/2024
15.27
 9,700 15.18 15.27 15.18 8,000 0 0.1
17/05/2024
15.37
 26,400 15.18 15.37 15.18 9,300 0 0.2
16/05/2024
15.18
 68,000 15.18 15.18 15.08 20,000 0 0.3
15/05/2024
15.18
 100 15.18 15.18 15.18 0 0 0
14/05/2024
15.18
 1,700 14.61 15.18 14.61 0 0 0
13/05/2024
15.18
 2,600 14.99 15.27 14.71 1,200 0 0.0
10/05/2024
14.99
 100 14.99 14.99 14.99 0 0 0
09/05/2024
15.08
 10,800 14.80 15.56 13.67 5,000 0 0.1
08/05/2024
15.08
 30,100 14.99 15.08 14.90 10,000 0 0.2
07/05/2024
15.18
 13,000 15.08 15.18 14.90 3,000 0 0.0
06/05/2024
14.99
 23,400 14.99 15.27 14.90 1,000 0 0.0
03/05/2024
14.99
 500 16.59 16.59 14.99 0 0 0
02/05/2024
14.90
 10,200 14.99 14.99 14.90 8,000 0 0.1
26/04/2024
14.90
 3,000 14.99 14.99 14.80 1,000 0 0.0
25/04/2024
14.99
 1,800 14.99 14.99 14.99 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |