CTCP Cấp nước Thừa Thiên Huế (hws)

16.30
0.30
(1.88%)
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
(2024-04-16) 		0.40 2.55% 198,600 62,200 1.0
15.30
16.10
16.10
2 tháng
(2024-03-18) 		1.40 9.52% 381,500 120,600 1.9
14.40
16.10
16.10
3 tháng
(2024-02-16) 		1.90 13.38% 576,800 176,900 2.7
14
16.10
16.10
6 tháng
(2023-11-20) 		3.30 25.78% 1,678,600 417,900 6.0
12.40
16.10
16.10
12 tháng
(2023-05-22) 		4.53 39.11% 2,741,000 658,900 9.1
11.10
16.10
16.10
24 tháng
(2022-05-27) 		5.04 45.57% 3,394,603 774,300 10.4
9.24
16.10
16.10
36 tháng
(2021-06-01) 		6.19 62.38% 4,300,406 838,100 11.2
9.24
16.10
16.10
60 tháng
(2019-06-12) 		7.86 95.49% 4,928,807 830,300 11.1
6.57
16.10
16.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.30
0.30
 26,400 16.10 16.30 16.10 9,300 0 0.2
#2 16/05/2024
16.10
0
 68,000 16.10 16.10 16 20,000 0 0.3
#3 15/05/2024
16.10
0
 100 16.10 16.10 16.10 0 0 0
#4 14/05/2024
16.10
0
 1,700 15.50 16.10 15.50 0 0 0
#5 13/05/2024
16.10
0.20
 2,600 15.90 16.20 15.60 1,200 0 0.0
#6 10/05/2024
15.90
-0.10
 100 15.90 15.90 15.90 0 0 0
#7 09/05/2024
16
0
 10,800 15.70 16.50 14.50 5,000 0 0.1
#8 08/05/2024
16
-0.10
 30,100 15.90 16 15.80 10,000 0 0.2
#9 07/05/2024
16.10
0.20
 13,000 16 16.10 15.80 3,000 0 0.0
#10 06/05/2024
15.90
0
 23,400 15.90 16.20 15.80 1,000 0 0.0
#11 03/05/2024
15.90
0.10
 500 17.60 17.60 15.90 0 0 0
#12 02/05/2024
15.80
0
 10,200 15.90 15.90 15.80 8,000 0 0.1
#13 26/04/2024
15.80
-0.10
 3,000 15.90 15.90 15.70 1,000 0 0.0
#14 25/04/2024
15.90
0
 1,800 15.90 15.90 15.90 1,000 0 0.0
#15 24/04/2024
15.90
0.10
 11,100 15.90 15.90 15.90 2,000 0 0.0
#16 23/04/2024
15.80
0
 4,500 17.90 17.90 15.40 2,000 0 0.0
#17 22/04/2024
15.80
0.50
 600 15 15.90 15 0 0 0
#18 19/04/2024
15.30
-0.60
 2,300 15.40 15.40 15.30 0 0 0
#19 17/04/2024
15.90
0.20
 4,000 16.80 16.80 15.50 3,000 0 0.0
#20 16/04/2024
15.70
0
 10,800 15.60 15.70 15 5,000 0 0.1
#21 15/04/2024
15.70
0.10
 23,000 15.50 15.80 15.40 7,000 0 0.1
#22 12/04/2024
15.60
0.10
 10,400 15.50 15.70 15.50 5,200 300 0.1
#23 11/04/2024
15.50
-0.20
 300 15.50 15.50 15.50 0 0 0
#24 10/04/2024
15.70
0
 400 15.80 15.80 15.10 0 0 0
#25 09/04/2024
15.70
0.60
 100 15.70 15.70 15.70 0 0 0
#26 08/04/2024
15.10
0.10
 900 15 15.80 15 0 0 0
#27 05/04/2024
15
0.40
 2,100 16.40 16.40 14.80 0 0 0
#28 04/04/2024
14.60
-0.40
 9,600 15 15 14.60 1,000 0 0.0
#29 03/04/2024
15
0
 600 15 15 15 0 0 0
#30 02/04/2024
15
0.10
 6,800 15 15 14.90 0 0 0
#31 01/04/2024
14.90
0
 900 14.60 14.90 14.60 200 0 0.0
#32 29/03/2024
14.90
0.10
 100 14.90 14.90 14.90 0 0 0
#33 28/03/2024
14.80
0
 41,200 14.80 14.80 14.80 9,000 0 0.1
#34 27/03/2024
14.80
0
 27,200 14.80 14.80 14.80 15,000 0 0.2
#35 26/03/2024
14.80
0
 20,000 14.80 14.80 14.80 0 0 0
#36 25/03/2024
14.80
0
 100 14.80 14.80 14.80 0 0 0
#37 22/03/2024
14.80
0
 1,600 14.80 14.90 14.80 600 0 0.0
#38 21/03/2024
14.80
0
 18,100 14.80 14.90 14.70 11,700 0 0.2
#39 20/03/2024
14.80
0.40
 5,800 14.40 14.90 14.50 3,000 0 0.0
#40 19/03/2024
14.40
-0.30
 10,300 14.70 14.70 14.40 4,000 0 0.1
#41 18/03/2024
14.70
-0.30
 3,400 15 15 14.40 2,000 0 0.0
#42 15/03/2024
15
0.20
 7,100 14.80 15 14.80 3,000 0 0.0
#43 14/03/2024
14.80
-0.10
 8,400 14.90 14.90 14.70 2,000 0 0.0
#44 13/03/2024
14.90
0.20
 18,800 14.70 14.90 14.70 5,000 0 0.1
#45 12/03/2024
14.70
0.10
 5,200 14.60 14.70 14.50 3,000 0 0.0
#46 11/03/2024
14.60
-0.10
 2,000 14.70 14.70 14.60 400 0 0.0
#47 08/03/2024
14.70
0.10
 7,300 14.60 14.70 14.30 1,100 0 0.0
#48 07/03/2024
14.60
-0.10
 13,100 14.70 14.80 14.60 4,300 0 0.1
#49 06/03/2024
14.70
-0.10
 1,300 14.80 14.80 14.60 300 0 0.0
#50 05/03/2024
14.80
0.20
 2,100 14.60 14.80 14.50 0 0 0
#51 04/03/2024
14.60
-0.30
 13,700 14.90 14.90 14.50 0 0 0
#52 01/03/2024
14.90
0.10
 200 14.80 14.90 14.90 0 0 0
#53 29/02/2024
14.80
0.20
 500 14.60 15.60 14.80 0 0 0
#54 28/02/2024
14.60
-0.20
 600 14.80 14.90 14.60 0 0 0
#55 27/02/2024
14.80
0.50
 3,500 14.30 14.80 14.50 2,000 0 0.0
#56 26/02/2024
14.30
0
 42,800 14.30 14.50 14.20 20,400 10,100 0.1
#57 23/02/2024
14.30
0.20
 28,900 14.10 14.40 14 9,600 0 0.1
#58 22/02/2024
14.10
-0.10
 6,100 14.20 14.20 13.70 2,300 0 0.0
#59 21/02/2024
14.20
0.20
 29,700 14 14.20 13.90 13,000 0 0.2
#60 20/02/2024
14
0
 100 14 14 14 0 0 0
#61 19/02/2024
14
-0.20
 300 14.20 14.20 14 0 0 0
#62 16/02/2024
14.20
0
 3,600 14.20 14.20 14.20 0 0 0
#63 15/02/2024
14.20
0.20
 100 14 14.20 14.20 0 0 0
#64 07/02/2024
14
0.20
 50,600 13.80 14 13.80 10,000 0 0.1
#65 06/02/2024
13.80
0
 5,000 13.80 13.90 13.70 300 0 0.0
#66 05/02/2024
13.80
-0.30
 4,100 14.10 14.10 13.80 0 0 0
#67 02/02/2024
14.10
0.10
 500 14 14.10 14.10 0 0 0
#68 01/02/2024
14
-0.10
 1,400 14.10 14.50 14 0 0 0
#69 31/01/2024
14.10
0.10
 61,500 14 14.10 14 0 0 0
#70 30/01/2024
14
-0.10
 2,000 14.10 14.10 14 1,000 0 0.0
#71 26/01/2024
14.10
-0.20
 100 14.30 14.30 14.10 0 0 0
#72 25/01/2024
14.30
0.50
 2,100 13.80 14.30 13.80 0 2,000 -0.0
#73 24/01/2024
13.80
0.30
 1,300 13.50 14.30 13.80 0 0 0
#74 23/01/2024
13.50
-0.20
 1,600 13.70 13.70 13.50 0 0 0
#75 22/01/2024
13.70
0
 700 13.70 13.90 13.70 0 0 0
#76 19/01/2024
13.70
-0.20
 26,800 13.90 14 13.40 8,500 6,000 0.0
#77 18/01/2024
13.90
-0.60
 16,500 14.50 14.50 13.90 8,000 2,000 0.1
#78 17/01/2024
14.50
-0.30
 26,600 14.80 14.80 14.50 14,900 6,000 0.1
#79 16/01/2024
14.80
0.10
 52,200 14.70 15 14.60 24,000 0 0.4
#80 15/01/2024
14.70
0.10
 23,300 14.60 15 14.60 6,000 0 0.1
#81 12/01/2024
14.60
-0.10
 8,800 14.70 14.70 14.50 3,000 0 0.0
#82 11/01/2024
14.70
0.10
 9,900 14.60 15 14.70 0 0 0
#83 10/01/2024
14.60
0
 30,400 14.60 15.20 14.60 10,000 0 0.1
#84 09/01/2024
14.60
0.10
 2,000 14.50 14.70 14.50 1,000 0 0.0
#85 08/01/2024
14.50
0
 11,100 14.50 14.50 14.30 3,900 0 0.1
#86 05/01/2024
14.50
0
 9,100 14.50 14.50 13 2,900 0 0.0
#87 04/01/2024
14.50
0
 15,600 14.50 14.60 14.50 3,700 0 0.1
#88 03/01/2024
14.50
0
 5,400 14.50 14.50 14.40 2,000 0 0.0
#89 02/01/2024
14.50
0
 53,300 14.50 14.60 14.40 17,700 0 0.3
#90 29/12/2023
14.50
0
 1,000 14.50 14.50 14.50 0 0 0
#91 28/12/2023
14.50
0.20
 70,200 14.30 14.70 14.40 14,500 1,800 0.2
#92 27/12/2023
14.30
-0.30
 8,300 14.60 14.70 14.30 0 0 0
#93 26/12/2023
14.60
0
 7,800 14.60 14.70 14.50 0 0 0
#94 25/12/2023
14.60
0.10
 31,100 14.50 14.70 14.40 4,900 0 0.1
#95 22/12/2023
14.50
-0.30
 17,800 14.80 14.80 14.50 8,000 0 0.1
#96 21/12/2023
14.80
0.10
 10,000 14.70 15 14.70 3,000 0 0.0
#97 20/12/2023
14.70
0.70
 16,400 14 15 14 0 0 0
#98 19/12/2023
14
0.10
 7,100 13.90 14 13.80 1,400 0 0.0
#99 18/12/2023
13.90
0.10
 8,300 13.80 13.90 13.90 5,000 0 0.1
#100 15/12/2023
13.80
-0.10
 5,000 13.90 13.90 13.70 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |