CTCP Cấp nước Sơn La (nsl)

20.70
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
(2025-11-17) 		-0.20 -0.97% 2,200 0 0
20.50
20.70
20.70
2 tháng
(2025-10-16) 		2.50 13.89% 4,100 0 0
18
20.70
20.70
3 tháng
(2025-09-16) 		-0.50 -2.38% 5,700 0 0
18
21.20
20.70
6 tháng
(2025-06-18) 		3.30 19.19% 34,800 -19,000 -0.4
17.20
21.80
20.70
12 tháng
(2024-12-20) 		5.98 41.14% 45,142 -19,200 -0.4
14.52
21.80
20.70
24 tháng
(2023-12-26) 		5.64 37.92% 115,520 -31,100 -0.6
11.39
21.80
20.70
36 tháng
(2023-01-03) 		8.03 64.36% 187,181 -31,400 -0.6
11.29
22.33
20.70
60 tháng
(2021-01-11) 		15.21 287.87% 439,627 34,700 0.6
3.83
22.33
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
11.26
 0 11.26 11.26 11.26 0 0 0
11/05/2022
11.26
 0 11.26 11.26 11.26 0 0 0
10/05/2022
11.26
 200 11.26 11.26 11.26 0 0 0
09/05/2022
12.56
 100 12.56 12.56 12.56 0 0 0
06/05/2022
11.13
 0 11.13 11.13 11.13 0 0 0
05/05/2022
11.13
 0 11.13 11.13 11.13 0 0 0
04/05/2022
11.13
 0 11.13 11.13 11.13 0 0 0
29/04/2022
11.13
 100 11.13 11.13 11.13 0 0 0
28/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
27/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
26/04/2022
11.39
 100 11.39 11.39 11.39 0 0 0
25/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
22/04/2022
11.39
 100 11.39 11.39 11.39 0 0 0
21/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
20/04/2022
11.39
 0 11.39 11.39 11.39 0 0 0
19/04/2022
11.39
 1 11.39 11.39 11.39 0 0 0
18/04/2022
11.39
 300 11.39 11.39 11.39 0 0 0
15/04/2022
11.32
 1,000 11.32 11.32 11.32 0 0 0
14/04/2022
11.32
 100 11.32 11.32 11.32 0 0 0
13/04/2022
12.83
 0 12.83 12.83 12.83 0 0 0
12/04/2022
12.83
 0 12.83 12.83 12.83 0 0 0
08/04/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
08/04/2022
12.96
 1,300 12.56 12.96 12.56 0 0 0
07/04/2022
12.14
 100 12.14 12.14 12.14 0 0 0
06/04/2022
11.50
 0 11.50 11.50 11.50 0 0 0
05/04/2022
11.50
 0 11.50 11.50 11.50 0 0 0
04/04/2022
11.50
 0 11.50 11.50 11.50 0 0 0
01/04/2022
11.50
 1,000 11.50 11.50 11.50 400 0 0.0
31/03/2022
12.91
 0 12.91 12.91 12.91 0 0 0
30/03/2022
12.91
 100 12.91 12.91 12.91 0 0 0
29/03/2022
12.91
 1,400 12.91 13.42 12.91 0 0 0
28/03/2022
11.82
 500 11.82 11.82 11.82 0 0 0
25/03/2022
11.56
 100 11.56 11.56 11.56 0 0 0
24/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
23/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
22/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
21/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
18/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
17/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
16/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
15/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
14/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
11/03/2022
11.50
 300 11.50 11.50 11.50 0 0 0
10/03/2022
11.69
 0 11.69 11.69 11.69 0 0 0
09/03/2022
11.69
 0 11.69 11.69 11.69 0 0 0
08/03/2022
11.69
 0 11.69 11.69 11.69 0 0 0
07/03/2022
11.69
 0 11.69 11.69 11.69 0 0 0
04/03/2022
11.76
 600 11.69 11.76 11.69 0 0 0
03/03/2022
11.50
 0 11.50 11.50 11.50 0 0 0
02/03/2022
11.50
 300 11.50 11.50 11.50 0 0 0
01/03/2022
11.50
 300 11.63 11.63 11.50 0 0 0
28/02/2022
11.63
 0 11.63 11.63 11.63 0 0 0
25/02/2022
11.63
 300 11.63 11.63 11.63 0 0 0
24/02/2022
11.82
 100 11.82 11.82 11.82 100 0 0.0
23/02/2022
11.82
 100 11.82 11.82 11.82 0 0 0
22/02/2022
11.50
 500 11.50 11.50 11.50 500 0 0.0
21/02/2022
11.50
 400 11.88 11.88 11.50 0 0 0
18/02/2022
11.63
 1,800 11.63 11.63 11.63 0 0 0
17/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
16/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
15/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
14/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
11/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
10/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
09/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
08/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
07/02/2022
11.50
 0 11.50 11.50 11.50 0 0 0
28/01/2022
11.50
 0 11.50 11.50 11.50 0 0 0
27/01/2022
11.50
 0 11.50 11.50 11.50 0 0 0
26/01/2022
11.50
 0 11.50 11.50 11.50 0 0 0
25/01/2022
11.50
 500 11.50 11.50 11.50 0 0 0
24/01/2022
11.69
 0 11.69 11.69 11.69 0 0 0
21/01/2022
11.69
 0 11.69 11.69 11.69 0 0 0
20/01/2022
11.50
 1,000 11.82 11.82 11.50 0 0 0
19/01/2022
11.50
 200 11.50 11.50 11.50 0 0 0
18/01/2022
12.14
 0 12.14 12.14 12.14 0 0 0
17/01/2022
12.14
 0 12.14 12.14 12.14 0 0 0
14/01/2022
12.14
 10,100 12.27 12.27 12.14 10,000 0 0.2
13/01/2022
12.52
 0 12.52 12.52 12.52 0 0 0
12/01/2022
12.52
 0 12.52 12.52 12.52 0 0 0
11/01/2022
12.52
 0 12.52 12.52 12.52 0 0 0
10/01/2022
12.52
 1,000 12.52 12.52 12.52 1,000 0 0.0
07/01/2022
12.46
 6,500 12.46 12.46 12.46 6,200 0 0.1
06/01/2022
12.46
 0 12.46 12.46 12.46 0 0 0
05/01/2022
12.46
 17,627 12.40 12.46 12.40 17,600 0 0.3
04/01/2022
12.46
 10,500 12.46 12.46 12.46 0 0 0
31/12/2021
12.78
 6,500 12.78 12.78 12.78 0 0 0
30/12/2021
12.46
 0 12.46 12.46 12.46 0 0 0
29/12/2021
12.46
 700 12.46 12.46 12.46 200 0 0.0
28/12/2021
12.46
 31,525 12.46 12.46 12.46 22,100 0 0.4
27/12/2021
12.40
 0 12.40 12.40 12.40 0 0 0
24/12/2021
12.40
 0 12.40 12.40 12.40 0 0 0
23/12/2021
12.40
 1,000 12.40 12.40 12.40 1,000 0 0.0
22/12/2021
12.40
 500 12.40 12.40 12.40 500 0 0.0
21/12/2021
12.40
 1,900 12.40 12.40 12.33 1,900 0 0.0
20/12/2021
12.40
 1,500 12.40 12.40 12.40 1,500 0 0.0
17/12/2021
12.27
 500 12.46 12.46 12.27 500 0 0.0
16/12/2021
12.46
 1,501 12.14 12.46 12.14 1,000 0 0.0
15/12/2021
12.14
 2,500 12.14 12.27 12.14 1,500 0 0.0
14/12/2021
12.14
 2,900 12.14 12.14 12.14 0 0 0
13/12/2021
12.14
 600 12.14 12.14 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |