CTCP Nước sạch Số 2 Hà Nội (ns2)

29.70
-5.20
(-14.90%)
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
(2025-06-30) 		14.90 95.51% 65,300 0 0
15.60
35
35
2 tháng
(2025-05-29) 		15.60 104.70% 74,200 0 0
14.60
35
35
3 tháng
(2025-04-29) 		16 110.34% 89,500 0 0
14
35
35
6 tháng
(2025-02-03) 		16.10 111.81% 133,600 -100 -0.0
13.90
35
35
12 tháng
(2024-08-02) 		12 64.86% 296,808 -18,900 -0.3
13.90
35
35
24 tháng
(2023-08-08) 		23.06 309.67% 808,235 -10,800 -0.4
6.45
35
35
36 tháng
(2022-08-15) 		22.01 259.27% 1,015,563 0 -0.3
5.37
35
35
60 tháng
(2020-08-24) 		20.55 206.46% 1,563,189 -1,900 -0.3
5.37
35
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2019
24.69
 0 24.69 24.69 24.69 0 0 0
28/02/2019
24.69
 0 24.69 24.69 24.69 0 0 0
27/02/2019
24.69
 0 24.69 24.69 24.69 0 0 0
26/02/2019
24.69
 0 24.69 24.69 24.69 0 0 0
25/02/2019
24.69
 0 22.36 24.69 24.69 0 0 0
22/02/2019
22.36
 200 25.15 27.02 22.36 0 0 0
21/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
20/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
19/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
18/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
15/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
14/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
13/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
12/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
11/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
01/02/2019
25.15
 0 25.15 25.15 25.15 0 0 0
31/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
30/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
29/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
28/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
25/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
24/01/2019
25.15
 0 25.15 25.15 25.15 0 0 0
23/01/2019
25.15
 400 25.15 25.15 25.15 0 0 0
22/01/2019
25.15
 400 29.35 29.35 25.15 0 0 0
21/01/2019
29.35
 0 29.35 29.35 29.35 0 0 0
18/01/2019
29.35
 0 29.35 29.35 29.35 0 0 0
17/01/2019
29.35
 0 29.35 29.35 29.35 0 0 0
16/01/2019
29.35
 0 29.35 29.35 29.35 0 0 0
15/01/2019
29.35
 500 27.76 29.35 29.35 0 0 0
14/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
11/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
10/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
09/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
08/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
07/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
04/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
03/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
02/01/2019
27.76
 0 27.76 27.76 27.76 0 0 0
28/12/2018
27.76
 300 26.92 27.76 27.76 0 0 0
27/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
26/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
25/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
24/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
21/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
20/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
19/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
18/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
17/12/2018
26.92
 0 26.92 26.92 26.92 0 0 0
14/12/2018
26.92
 300 25.90 26.92 26.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |