CTCP Nước sạch Số 2 Hà Nội (ns2)

20
0.30
(1.52%)
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) 		-1.50 -7.08% 50,700 0 0
19.60
23
19.70
2 tháng
(2025-10-17) 		-9.20 -31.83% 94,200 0 0
19.50
28.90
19.70
3 tháng
(2025-09-17) 		-13.30 -40.30% 130,500 0 0
19.50
33
19.70
6 tháng
(2025-06-19) 		4.55 30.06% 1,151,400 0 0
14.65
43.50
19.70
12 tháng
(2024-12-23) 		2.18 12.42% 1,220,638 -100 -0.0
13.76
43.50
19.70
24 tháng
(2023-12-27) 		10.95 125.24% 1,821,835 -21,200 -0.5
6.39
43.50
19.70
36 tháng
(2023-01-03) 		12.07 158.13% 2,058,677 0 -0.3
5.51
43.50
19.70
60 tháng
(2021-01-11) 		9.85 99.94% 2,632,689 -1,900 -0.3
5.31
43.50
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2019
12.62
 0 12.62 12.62 12.62 0 0 0
03/10/2019
12.62
 0 12.62 12.62 12.62 0 0 0
02/10/2019
12.62
 0 12.62 12.62 12.62 0 0 0
01/10/2019
12.62
 0 12.62 12.62 12.62 0 0 0
30/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
27/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
26/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
25/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
24/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
23/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
20/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
19/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
18/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
17/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
16/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
13/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
12/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
11/09/2019
12.62
 0 12.62 12.62 12.62 0 0 0
10/09/2019
12.62
 100 12.62 12.62 12.62 0 0 0
09/09/2019
12.62
 400 14.29 14.29 12.62 0 0 0
06/09/2019
14.29
 100 12.62 14.29 14.29 0 0 0
05/09/2019
12.62
 100 11.14 12.62 12.62 0 0 0
04/09/2019
11.14
 1,800 11.14 11.14 11.14 1,800 0 0.0
03/09/2019
11.14
 0 11.14 11.14 11.14 0 0 0
30/08/2019
11.14
 0 11.14 11.14 11.14 0 0 0
29/08/2019
11.14
 100 11.14 11.14 11.14 100 0 0.0
28/08/2019
11.14
 100 10.77 11.14 11.14 100 0 0.0
27/08/2019
10.77
 0 10.77 10.77 10.77 0 0 0
26/08/2019
10.77
 0 10.77 10.77 10.77 0 0 0
23/08/2019
10.77
 0 10.77 10.77 10.77 0 0 0
22/08/2019
10.77
 0 10.86 10.77 10.77 0 0 0
21/08/2019
10.86
 3,100 10.77 10.86 10.77 0 0 0
20/08/2019
10.77
 3,000 12.62 12.62 10.77 0 0 0
19/08/2019
12.62
 100 14.76 14.76 12.62 0 0 0
16/08/2019
14.76
 200 17.36 17.36 14.76 0 0 0
15/08/2019
17.36
 0 17.36 17.36 17.36 0 0 0
14/08/2019
17.36
 0 17.36 17.36 17.36 0 0 0
13/08/2019
17.36
 0 19.03 17.36 17.36 0 0 0
12/08/2019
19.03
 200 17.91 19.03 15.69 0 0 0
09/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
08/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
07/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
06/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
05/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
02/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
01/08/2019
17.91
 0 17.91 17.91 17.91 0 0 0
31/07/2019
17.91
 0 17.91 17.91 17.91 0 0 0
30/07/2019
17.91
 0 17.91 17.91 17.91 0 0 0
29/07/2019
17.91
 0 17.91 17.91 17.91 0 0 0
26/07/2019
17.91
 100 15.59 17.91 17.91 0 0 0
25/07/2019
15.59
 0 15.50 15.59 15.59 0 0 0
24/07/2019
15.50
 200 11.79 15.69 15.50 0 0 0
23/07/2019
11.79
 200 13.83 15.87 11.79 0 0 0
22/07/2019
13.83
 300 16.24 16.24 13.83 0 0 0
19/07/2019
16.24
 0 14.76 16.24 16.24 0 0 0
18/07/2019
14.76
 300 17.36 19.31 14.76 0 0 0
17/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
16/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
15/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
12/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
11/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
10/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
09/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
08/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
05/07/2019
17.36
 0 17.36 17.36 17.36 0 0 0
04/07/2019
17.36
 100 20.33 20.33 17.36 0 0 0
03/07/2019
20.33
 0 20.33 20.33 20.33 0 0 0
02/07/2019
20.33
 0 20.33 20.33 20.33 0 0 0
01/07/2019
20.33
 0 20.33 20.33 20.33 0 0 0
28/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
27/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
26/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
25/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
24/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
21/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
20/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
19/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
18/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
17/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
14/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
13/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
12/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
11/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
10/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
07/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
06/06/2019
20.33
 0 20.33 20.33 20.33 0 0 0
05/06/2019
20.33
 100 18.47 20.33 20.33 0 0 0
04/06/2019
18.47
 0 18.47 18.47 18.47 0 0 0
03/06/2019
18.47
 0 18.47 18.47 18.47 0 0 0
31/05/2019
18.47
 100 17.73 18.47 18.47 0 0 0
30/05/2019
17.73
 0 17.73 17.73 17.73 0 0 0
29/05/2019
17.73
 100 17.64 17.73 17.73 0 0 0
28/05/2019
17.64
 0 17.64 17.64 17.64 0 0 0
27/05/2019
17.64
 0 17.64 17.64 17.64 0 0 0
24/05/2019
17.64
 0 17.64 17.64 17.64 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 1.065%
23/05/2019
17.64
 100 15.49 17.64 17.64 0 0 0
22/05/2019
15.49
 100 16.42 16.42 15.49 0 0 0
21/05/2019
16.42
 700 15.96 16.42 12.91 0 0 0
20/05/2019
15.96
 1,400 16.23 16.23 13.83 0 0 0
17/05/2019
16.23
 800 19.09 19.09 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |