CTCP Nước sạch Số 2 Hà Nội (ns2)

17
0.80
(4.94%)
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
(2025-06-11) 		0.60 3.80% 7,200 0 0
14.80
17
17
2 tháng
(2025-05-12) 		1.80 12.33% 22,500 0 0
14.10
17
17
3 tháng
(2025-04-14) 		0.50 3.14% 34,700 0 0
14
17
17
6 tháng
(2025-01-13) 		0.40 2.50% 72,800 -100 -0.0
13.90
17
17
12 tháng
(2024-07-16) 		-1.60 -8.89% 260,456 -25,600 -0.5
13.90
18.80
17
24 tháng
(2023-07-24) 		9.15 126.32% 782,935 -8,100 -0.3
6.45
18.80
17
36 tháng
(2022-07-27) 		8.11 97.72% 958,611 0 -0.3
5.37
18.80
17
60 tháng
(2020-08-06) 		6.92 73.03% 1,505,089 -1,900 -0.3
5.37
18.80
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2018
29.72
 300 30.65 30.65 25.90 0 0 0
27/11/2018
30.65
 1,000 30.28 31.49 25.90 0 0 0
26/11/2018
30.28
 0 30.28 30.28 30.28 0 0 0
23/11/2018
30.28
 2,200 32.23 32.51 29.81 0 0 0
22/11/2018
32.23
 1,400 32.14 32.23 27.95 0 0 0
21/11/2018
32.14
 1,100 35.40 35.40 27.58 0 0 0
20/11/2018
35.40
 1,200 26.92 35.40 28.51 0 0 0
19/11/2018
26.92
 700 31.58 36.05 26.92 0 0 0
16/11/2018
31.58
 0 31.58 31.58 31.58 0 0 0
15/11/2018
31.58
 100 30.56 31.58 31.58 0 0 0
14/11/2018
30.56
 200 28.88 30.56 30.56 0 0 0
13/11/2018
28.88
 200 25.90 28.88 28.88 0 0 0
12/11/2018
25.90
 0 22.73 25.90 25.90 0 0 0
09/11/2018
22.73
 1,600 26.64 29.81 22.73 0 0 0
08/11/2018
26.64
 100 24.04 26.64 26.64 0 0 0
07/11/2018
24.04
 100 21.43 24.04 24.04 0 0 0
06/11/2018
21.43
 100 18.82 21.43 21.43 0 0 0
05/11/2018
18.82
 0 20.50 18.82 18.82 0 0 0
02/11/2018
20.50
 800 17.89 20.50 17.89 0 0 0
01/11/2018
17.89
 0 17.89 17.89 17.89 0 0 0
31/10/2018
17.89
 0 17.89 17.89 17.89 0 0 0
30/10/2018
17.89
 0 17.89 17.89 17.89 0 0 0
29/10/2018
17.89
 0 17.89 17.89 17.89 0 0 0
26/10/2018
17.89
 0 18.45 17.89 17.89 0 0 0
25/10/2018
18.45
 500 18.17 18.54 15.46 0 0 0
24/10/2018
18.17
 500 21.33 21.33 18.17 0 0 0
23/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
22/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
19/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
18/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
17/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
16/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
15/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
12/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
11/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
10/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
09/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
08/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
05/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
04/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
03/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
02/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
01/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
28/09/2018
21.33
 200 19.84 21.33 21.33 0 0 0
27/09/2018
19.84
 1,100 19.94 19.94 16.96 0 0 0
26/09/2018
19.94
 300 18.63 19.94 19.94 0 0 0
25/09/2018
18.63
 300 20.12 20.12 18.63 0 0 0
24/09/2018
20.12
 0 20.12 20.12 20.12 0 0 0
21/09/2018
20.12
 100 23.66 23.66 20.12 0 0 0
20/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
19/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
18/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
17/09/2018
23.66
 0 21.15 23.66 23.66 0 0 0
14/09/2018
21.15
 300 24.87 28.60 21.15 0 0 0
13/09/2018
24.87
 0 24.87 24.87 24.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |