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
(2024-10-23) 		-0.40 -2.25% 6,321 0 0
14.10
17.90
17.40
2 tháng
(2024-09-23) 		-0.40 -2.25% 17,682 0 0
14.10
18
17.40
3 tháng
(2024-08-26) 		-0.60 -3.33% 48,384 0 0
14.10
18.50
17.40
6 tháng
(2024-05-27) 		6.88 65.36% 515,306 -27,500 -0.5
10.52
18.80
17.40
12 tháng
(2023-11-29) 		9.46 119.11% 608,011 -21,000 -0.4
6.45
18.80
17.40
24 tháng
(2022-12-05) 		10.96 170.17% 843,138 100 -0.3
5.56
18.80
17.40
36 tháng
(2021-12-08) 		8.37 92.75% 1,161,236 -1,800 -0.3
5.37
18.80
17.40
60 tháng
(2019-12-19) 		4.74 37.48% 1,467,965 -1,800 -0.3
5.37
18.80
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
8.59
 0 8.59 8.59 8.59 0 0 0
13/09/2022
8.59
 200 7.61 8.59 8.49 0 0 0
12/09/2022
7.61
 100 7.51 7.61 7.61 0 0 0
09/09/2022
7.51
 0 7.51 7.51 7.51 0 0 0
08/09/2022
7.51
 0 7.51 7.51 7.51 0 0 0
07/09/2022
7.51
 0 7.51 7.51 7.51 0 0 0
06/09/2022
7.51
 1,000 7.71 7.71 7.51 0 0 0
05/09/2022
7.71
 0 7.81 7.71 7.71 0 0 0
31/08/2022
7.81
 900 7.81 7.81 7.42 0 0 0
30/08/2022
7.81
 1,200 8.00 8.78 7.81 0 0 0
29/08/2022
8.00
 0 8.00 8.00 8.00 0 0 0
26/08/2022
8.00
 2,600 9.37 9.37 8.00 0 0 0
25/08/2022
9.37
 0 9.37 9.37 9.37 0 0 0
24/08/2022
9.37
 0 9.37 9.37 9.37 0 0 0
23/08/2022
9.37
 100 8.49 9.37 9.37 0 0 0
22/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
19/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
18/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
17/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
16/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
15/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
12/08/2022
8.49
 1,800 8.49 8.49 8.49 0 0 0
11/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
10/08/2022
8.49
 0 8.49 8.49 8.49 0 0 0
09/08/2022
8.49
 100 7.42 8.49 8.49 0 0 0
08/08/2022
7.42
 1,000 7.42 7.51 7.32 0 0 0
05/08/2022
7.42
 1,000 8.29 8.29 7.42 0 0 0
04/08/2022
8.29
 33 8.29 8.29 8.29 0 0 0
03/08/2022
8.29
 15 8.29 8.29 8.29 0 0 0
02/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
01/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
29/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
28/07/2022
8.29
 1,000 8.29 8.29 8.29 0 0 0
27/07/2022
8.29
 1,100 8.29 8.29 8.29 0 0 0
26/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
25/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
22/07/2022
8.29
 300 8.29 8.29 8.29 0 0 0
21/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
20/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
19/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
18/07/2022
8.29
 800 8.29 8.29 8.29 0 0 0
15/07/2022
8.29
 200 8.29 8.29 8.29 0 0 0
14/07/2022
8.29
 200 8.29 8.29 8.29 0 0 0
13/07/2022
8.29
 300 8.29 8.29 8.29 0 0 0
12/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
11/07/2022
8.29
 0 8.29 8.29 8.29 0 0 0
08/07/2022
8.29
 100 8.10 8.29 8.29 0 0 0
07/07/2022
8.10
 200 8.00 8.20 8.10 0 0 0
06/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
05/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
04/07/2022
8.00
 500 8.78 8.78 8.00 0 0 0
01/07/2022
8.78
 100 8.10 8.78 8.78 0 0 0
30/06/2022
8.10
 100 8.10 8.10 8.10 100 0 0.0
29/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
28/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
27/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
24/06/2022
8.10
 100 7.12 8.10 8.10 0 0 0
23/06/2022
7.12
 0 8.98 7.12 7.12 0 0 0
22/06/2022
8.98
 1,300 7.81 8.98 6.64 0 0 0
21/06/2022
7.81
 0 7.81 7.81 7.81 0 0 0
20/06/2022
7.81
 2,100 8.98 8.98 7.81 0 2,000 -0.0
17/06/2022
8.98
 1,100 9.17 9.17 8.98 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 1.46%
16/06/2022
9.17
 0 8.83 9.17 9.17 0 0 0
15/06/2022
8.83
 1,000 9.32 9.32 8.83 0 0 0
14/06/2022
9.32
 0 9.32 9.32 9.32 0 0 0
13/06/2022
9.32
 0 9.12 9.32 9.12 0 0 0
10/06/2022
9.12
 8,600 8.74 9.51 9.03 0 0 0
09/06/2022
8.74
 2,100 8.16 8.74 8.64 0 0 0
08/06/2022
8.16
 100 8.07 8.16 8.16 0 0 0
07/06/2022
8.07
 0 7.97 8.07 7.97 0 0 0
06/06/2022
7.97
 500 7.78 8.64 7.97 0 0 0
03/06/2022
7.78
 500 8.74 8.74 7.78 0 0 0
02/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
01/06/2022
8.74
 0 8.74 8.74 8.74 0 0 0
31/05/2022
8.74
 0 8.64 8.74 8.64 0 0 0
30/05/2022
8.64
 200 8.16 8.74 8.64 0 0 0
27/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
26/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
25/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
24/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
23/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
20/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
19/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
18/05/2022
8.16
 600 8.16 8.16 8.16 0 0 0
17/05/2022
8.16
 300 8.16 8.16 8.16 0 0 0
16/05/2022
8.16
 0 8.16 8.16 8.16 0 0 0
13/05/2022
8.16
 200 8.26 8.26 8.16 0 0 0
12/05/2022
8.26
 100 8.16 8.26 8.26 0 0 0
11/05/2022
8.16
 1,000 8.16 8.16 8.16 0 0 0
10/05/2022
8.16
 1,500 8.64 8.64 8.16 0 0 0
09/05/2022
8.64
 0 8.64 8.64 8.64 0 0 0
06/05/2022
8.64
 0 8.64 8.64 8.64 0 0 0
05/05/2022
8.64
 100 8.64 8.64 8.64 0 0 0
04/05/2022
8.64
 300 8.64 8.64 8.64 0 0 0
29/04/2022
8.64
 22 8.64 8.64 8.64 0 0 0
28/04/2022
8.64
 1,100 8.64 8.64 8.64 0 0 0
27/04/2022
8.64
 100 9.22 9.22 8.64 0 0 0
26/04/2022
9.22
 600 9.22 9.22 9.22 0 0 0
25/04/2022
9.22
 2,300 8.16 9.32 8.93 0 0 0
22/04/2022
8.16
 100 8.35 8.35 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |