CTCP Nước sạch Số 2 Hà Nội (ns2)

14.70
0.20
(1.38%)
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
(2025-04-21) 		-0.20 -1.38% 21,000 0 0
14
15
14.70
2 tháng
(2025-03-20) 		-1.20 -7.74% 44,600 0 0
13.90
15.90
14.70
3 tháng
(2025-02-18) 		-1.80 -11.18% 55,500 -100 -0.0
13.90
17
14.70
6 tháng
(2024-11-20) 		-3.60 -20.11% 61,287 -100 -0.0
13.90
18
14.70
12 tháng
(2024-05-24) 		4.67 48.51% 580,530 -27,600 -0.5
9.63
18.80
14.70
24 tháng
(2023-05-30) 		7.37 106.40% 849,863 -1,300 -0.3
6.25
18.80
14.70
36 tháng
(2022-06-06) 		6.33 79.41% 965,211 -1,900 -0.3
5.37
18.80
14.70
60 tháng
(2020-06-15) 		2.67 23.01% 1,495,589 -1,900 -0.3
5.37
18.80
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2017
13.15
 200 11.48 13.15 13.15 0 0 0
25/07/2017
11.48
 0 11.48 11.48 11.48 0 0 0
24/07/2017
11.48
 0 11.48 11.48 11.48 0 0 0
21/07/2017
11.48
 100 10.00 11.48 11.48 0 0 0
20/07/2017
10.00
 0 10.00 10.00 10.00 0 0 0
19/07/2017
10.00
 0 10.00 10.00 10.00 0 0 0
18/07/2017
10.00
 100 8.71 10.00 10.00 0 0 0
17/07/2017
8.71
 0 8.71 8.71 8.71 0 0 0
14/07/2017
8.71
 0 8.71 8.71 8.71 0 0 0
13/07/2017
8.71
 100 7.59 8.71 8.71 0 0 0
12/07/2017
7.59
 0 7.59 7.59 7.59 0 0 0
11/07/2017
7.59
 100 6.67 7.59 7.59 0 0 0
10/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
07/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
06/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
05/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
04/07/2017
6.67
 0 6.67 6.67 6.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |