CTCP Nước sạch Số 2 Hà Nội (ns2)

17.40
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
(2024-10-22) 		0.40 2.30% 6,321 0 0
14.10
17.90
17.80
2 tháng
(2024-09-23) 		0 0% 17,682 0 0
14.10
18
17.80
3 tháng
(2024-08-23) 		0.60 3.49% 52,684 -300 -0.0
14.10
18.50
17.80
6 tháng
(2024-05-27) 		7.28 69.17% 515,306 -27,500 -0.5
10.52
18.80
17.80
12 tháng
(2023-11-29) 		9.86 124.14% 608,011 -21,000 -0.4
6.45
18.80
17.80
24 tháng
(2022-12-02) 		11.36 176.38% 843,438 100 -0.3
5.56
18.80
17.80
36 tháng
(2021-12-07) 		8.68 95.11% 1,162,178 -1,800 -0.3
5.37
18.80
17.80
60 tháng
(2019-12-18) 		5.14 40.64% 1,467,965 -1,800 -0.3
5.37
18.80
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2018
24.87
 100 21.71 24.87 24.87 0 0 0
11/09/2018
21.71
 100 18.91 21.71 21.71 0 0 0
10/09/2018
18.91
 200 22.17 22.17 18.91 0 0 0
07/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
06/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
05/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
04/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
31/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
30/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
29/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
28/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
27/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
24/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
23/08/2018
22.17
 0 19.84 22.17 22.17 0 0 0
22/08/2018
19.84
 300 23.29 26.74 19.84 0 0 0
21/08/2018
23.29
 0 23.29 23.29 23.29 0 0 0
20/08/2018
23.29
 100 20.31 23.29 23.29 0 0 0
17/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
16/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
15/08/2018
20.31
 100 17.70 20.31 20.31 0 0 0
14/08/2018
17.70
 0 17.70 17.70 17.70 0 0 0
13/08/2018
17.70
 0 17.70 17.70 17.70 0 0 0
10/08/2018
17.70
 100 17.79 17.79 17.70 0 0 0
09/08/2018
17.79
 500 29.53 29.53 17.79 0 0 0
08/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
07/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
06/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
03/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
02/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
01/08/2018
29.53
 10 29.53 29.53 29.53 0 0 0
31/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
30/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
27/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
26/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
25/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
24/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
23/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
20/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
19/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
18/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
17/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
16/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
13/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
12/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
11/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
10/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
09/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
06/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
05/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
04/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
03/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
02/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
29/06/2018
29.53
 100 25.71 29.53 29.53 0 0 0
28/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
27/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
26/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
25/06/2018
25.71
 0 23.01 25.71 25.71 0 0 0
22/06/2018
23.01
 300 27.02 31.02 23.01 0 0 0
21/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
20/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
19/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
18/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
15/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
14/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
13/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
12/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
11/06/2018
27.02
 400 24.22 27.02 27.02 0 0 0
08/06/2018
24.22
 100 23.29 24.22 24.22 0 0 0
07/06/2018
23.29
 0 23.29 23.29 23.29 0 0 0
06/06/2018
23.29
 100 21.43 23.29 23.29 0 0 0
05/06/2018
21.43
 100 18.63 21.43 21.43 0 0 0
04/06/2018
18.63
 500 19.75 19.75 18.63 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 1.1%
01/06/2018
19.75
 100 17.32 19.75 19.75 0 0 0
31/05/2018
17.32
 0 17.32 17.32 17.32 0 0 0
30/05/2018
17.32
 900 20.37 20.37 17.32 0 0 0
29/05/2018
20.37
 800 22.23 22.23 20.37 0 0 0
28/05/2018
22.23
 0 22.23 22.23 22.23 0 0 0
25/05/2018
22.23
 300 24.54 24.54 22.23 0 0 0
24/05/2018
24.54
 600 28.71 31.49 24.54 0 0 0
23/05/2018
28.71
 100 25.01 28.71 28.71 0 0 0
22/05/2018
25.01
 0 25.01 25.01 25.01 0 0 0
21/05/2018
25.01
 0 25.01 25.01 25.01 0 0 0
18/05/2018
25.01
 100 24.08 25.01 25.01 0 0 0
17/05/2018
24.08
 0 24.08 24.08 24.08 0 0 0
16/05/2018
24.08
 0 24.08 24.08 24.08 0 0 0
15/05/2018
24.08
 100 21.30 24.08 24.08 0 0 0
14/05/2018
21.30
 100 24.08 24.08 21.30 0 0 0
11/05/2018
24.08
 200 28.25 28.25 24.08 0 0 0
10/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
09/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
08/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
07/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
04/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
03/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
02/05/2018
28.25
 0 28.25 28.25 28.25 0 0 0
27/04/2018
28.25
 0 28.25 28.25 28.25 0 0 0
26/04/2018
28.25
 0 28.25 28.25 28.25 0 0 0
24/04/2018
28.25
 0 28.25 28.25 28.25 0 0 0
23/04/2018
28.25
 0 28.25 28.25 28.25 0 0 0
20/04/2018
28.25
 0 28.25 28.25 28.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |