CTCP Nước sạch Số 2 Hà Nội (ns2)

8.40
0.50
(6.33%)
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
(2024-04-10) 		-0.20 -2.41% 24,900 2,800 0.0
7.20
8.30
8.20
2 tháng
(2024-03-14) 		0.30 3.85% 28,200 2,600 0.0
7
8.30
8.20
3 tháng
(2024-02-19) 		0.10 1.25% 30,300 2,500 0.0
6.50
8.30
8.20
6 tháng
(2023-11-13) 		0 0% 50,400 1,700 0.0
6.50
8.90
8.20
12 tháng
(2023-05-16) 		1.22 17.71% 233,628 21,500 0.2
6.29
8.90
8.20
24 tháng
(2022-05-23) 		-0.12 -1.50% 345,276 20,900 0.2
5.41
9.44
8.20
36 tháng
(2021-05-26) 		-0.40 -4.68% 775,553 20,900 0.2
5.41
11.13
8.20
60 tháng
(2019-06-06) 		-12.58 -60.84% 925,454 22,900 0.2
5.41
20.68
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2019
15.75
 0 15.66 15.75 15.75 0 0 0
24/07/2019
15.66
 200 11.91 15.84 15.66 0 0 0
23/07/2019
11.91
 200 13.97 16.03 11.91 0 0 0
22/07/2019
13.97
 300 16.41 16.41 13.97 0 0 0
19/07/2019
16.41
 0 14.91 16.41 16.41 0 0 0
18/07/2019
14.91
 300 17.53 19.50 14.91 0 0 0
17/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
16/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
15/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
12/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
11/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
10/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
09/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
08/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
05/07/2019
17.53
 0 17.53 17.53 17.53 0 0 0
04/07/2019
17.53
 100 20.53 20.53 17.53 0 0 0
03/07/2019
20.53
 0 20.53 20.53 20.53 0 0 0
02/07/2019
20.53
 0 20.53 20.53 20.53 0 0 0
01/07/2019
20.53
 0 20.53 20.53 20.53 0 0 0
28/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
27/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
26/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
25/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
24/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
21/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
20/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
19/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
18/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
17/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
14/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
13/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
12/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
11/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
10/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
07/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
06/06/2019
20.53
 0 20.53 20.53 20.53 0 0 0
05/06/2019
20.53
 100 18.66 20.53 20.53 0 0 0
04/06/2019
18.66
 0 18.66 18.66 18.66 0 0 0
03/06/2019
18.66
 0 18.66 18.66 18.66 0 0 0
31/05/2019
18.66
 100 17.91 18.66 18.66 0 0 0
30/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
29/05/2019
17.91
 100 17.81 17.91 17.91 0 0 0
28/05/2019
17.81
 0 17.81 17.81 17.81 0 0 0
27/05/2019
17.81
 0 17.81 17.81 17.81 0 0 0
24/05/2019
17.81
 0 17.81 17.81 17.81 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 1.065%
23/05/2019
17.81
 100 15.65 17.81 17.81 0 0 0
22/05/2019
15.65
 100 16.58 16.58 15.65 0 0 0
21/05/2019
16.58
 700 16.12 16.58 13.04 0 0 0
20/05/2019
16.12
 1,400 16.40 16.40 13.97 0 0 0
17/05/2019
16.40
 800 19.28 19.28 16.40 0 0 0
16/05/2019
19.28
 100 22.64 22.64 19.28 0 0 0
15/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
14/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
13/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
10/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
09/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
08/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
07/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
06/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
03/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
02/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
26/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
25/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
24/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
23/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
22/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
19/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
18/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
17/04/2019
22.64
 0 22.64 22.64 22.64 0 0 0
16/04/2019
22.64
 100 20.68 22.64 22.64 0 0 0
12/04/2019
20.68
 0 21.71 20.68 20.68 0 0 0
11/04/2019
21.71
 200 23.10 23.10 19.66 0 0 0
10/04/2019
23.10
 200 20.68 23.10 23.10 0 0 0
09/04/2019
20.68
 100 24.31 24.31 20.68 0 0 0
08/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
05/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
04/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
03/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
02/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
01/04/2019
24.31
 0 24.31 24.31 24.31 0 0 0
29/03/2019
24.31
 0 24.31 24.31 24.31 0 0 0
28/03/2019
24.31
 0 24.31 24.31 24.31 0 0 0
27/03/2019
24.31
 100 24.22 24.31 24.31 0 0 0
26/03/2019
24.22
 400 24.59 24.59 20.96 0 0 0
25/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
22/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
21/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
20/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
19/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
18/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
15/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
14/03/2019
24.59
 0 24.59 24.59 24.59 0 0 0
13/03/2019
24.59
 100 21.43 24.59 24.59 0 0 0
12/03/2019
21.43
 200 24.69 26.36 21.43 0 0 0
11/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
08/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
07/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
06/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
05/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
04/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc