CTCP Nước sạch Số 2 Hà Nội (ns2)

17.80
0.80
(4.71%)
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)
03/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
30/06/2017
6.67
 100 8.61 8.61 6.67 0 0 0
29/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
28/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
27/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
26/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
23/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
22/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
21/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
20/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
19/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
16/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
15/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
14/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
13/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
12/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
09/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
08/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
07/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
06/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
05/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
02/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
01/06/2017
8.61
 0 8.61 8.61 8.61 0 0 0
31/05/2017: Cổ tức tiền mặt tỉ lệ: 1.06%
31/05/2017
8.61
 0 8.60 8.61 8.61 0 0 0
30/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
29/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
26/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
25/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
24/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
23/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
22/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
19/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
18/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
17/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
16/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
15/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
12/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
11/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
10/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
09/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
08/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
05/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
04/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
03/05/2017
8.61
 0 8.61 8.61 8.61 0 0 0
28/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
27/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
26/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
25/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
24/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
21/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
20/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
19/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
18/04/2017
8.61
 0 8.61 8.61 8.61 0 0 0
17/04/2017
8.61
 100 7.51 8.61 8.61 0 0 0
14/04/2017
7.51
 100 5.40 7.51 7.51 0 0 0
13/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
12/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
11/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
10/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
07/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
05/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
04/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
03/04/2017
5.40
 0 5.40 5.40 5.40 0 0 0
31/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
30/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
29/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
28/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
27/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
24/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
23/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
22/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
21/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
20/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
17/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
16/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
15/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
14/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
13/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
10/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
09/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
08/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
07/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
06/03/2017
5.40
 0 5.40 5.40 5.40 0 0 0
03/03/2017
5.40
 100 6.32 6.32 5.40 0 0 0
02/03/2017
6.32
 0 6.32 6.32 6.32 0 0 0
01/03/2017
6.32
 0 6.32 6.32 6.32 0 0 0
28/02/2017
6.32
 100 7.42 7.42 6.32 0 0 0
27/02/2017
7.42
 100 8.70 8.70 7.42 0 0 0
24/02/2017
8.70
 100 10.16 10.16 8.70 0 0 0
23/02/2017
10.16
 100 11.90 11.90 10.16 0 0 0
22/02/2017
11.90
 400 13.92 13.92 11.90 0 0 0
21/02/2017
13.92
 0 11.90 13.92 13.92 0 0 0
20/02/2017
11.90
 200 13.92 15.93 11.90 0 0 0
17/02/2017
13.92
 0 13.92 13.92 13.92 0 0 0
16/02/2017
13.92
 0 13.92 13.92 13.92 0 0 0
15/02/2017
13.92
 100 12.18 13.92 13.92 0 0 0
14/02/2017
12.18
 100 10.62 12.18 12.18 0 0 0
13/02/2017
10.62
 0 10.62 10.62 10.62 0 0 0
10/02/2017
10.62
 100 9.25 10.62 10.62 0 0 0
09/02/2017
9.25
 100 8.06 9.25 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |