CTCP Nước sạch Số 2 Hà Nội (ns2)

19.70
-0.20
(-1.01%)
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
(2025-11-17) 		-1.30 -6.13% 50,000 0 0
19.60
23
19.70
2 tháng
(2025-10-16) 		-8.10 -28.93% 95,300 0 0
19.50
28.90
19.70
3 tháng
(2025-09-16) 		-12.10 -37.81% 142,500 0 0
19.50
33
19.70
6 tháng
(2025-06-18) 		4.75 31.38% 1,151,000 0 0
14.65
43.50
19.70
12 tháng
(2024-12-20) 		2.38 13.56% 1,220,038 -100 -0.0
13.76
43.50
19.70
24 tháng
(2023-12-27) 		11.15 127.52% 1,821,135 -21,200 -0.5
6.39
43.50
19.70
36 tháng
(2023-01-03) 		12.27 160.75% 2,057,977 0 -0.3
5.51
43.50
19.70
60 tháng
(2021-01-11) 		10.05 101.97% 2,631,989 -1,900 -0.3
5.31
43.50
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2023
7.96
 300 7.96 7.96 7.96 0 0 0
09/11/2023
7.96
 200 7.86 7.96 7.96 0 0 0
31/10/2023
7.86
 300 7.76 7.86 7.86 0 0 0
30/10/2023
7.76
 100 7.67 7.76 7.76 0 0 0
26/10/2023
7.67
 100 7.86 7.86 7.67 0 0 0
25/10/2023
7.86
 500 7.86 7.86 7.86 0 0 0
24/10/2023
7.86
 300 7.86 7.86 7.86 0 0 0
23/10/2023
7.86
 600 7.86 7.86 7.86 0 0 0
20/10/2023
7.86
 600 7.86 7.86 7.86 0 0 0
19/10/2023
7.86
 1,100 7.86 7.86 7.86 0 0 0
18/10/2023
7.86
 3,400 7.86 7.86 7.86 0 0 0
17/10/2023
7.86
 1,000 7.86 7.86 7.86 0 0 0
11/10/2023
7.86
 200 7.86 7.86 7.86 0 0 0
10/10/2023
7.86
 700 7.86 7.86 7.86 0 0 0
09/10/2023
7.86
 100 7.86 7.86 7.86 0 0 0
06/10/2023
7.86
 900 7.86 7.86 7.86 0 0 0
05/10/2023
7.86
 200 7.76 7.86 7.86 0 0 0
02/10/2023
7.76
 2,400 7.76 7.86 7.76 0 0 0
29/09/2023
7.76
 4,300 7.86 7.86 7.76 0 0 0
26/09/2023
7.86
 1,100 8.75 8.75 7.86 0 0 0
14/09/2023
8.75
 100 8.26 8.75 8.75 0 0 0
13/09/2023
8.26
 24,400 8.06 8.26 6.88 13,500 100 0.1
12/09/2023
8.06
 7,600 8.26 8.26 7.08 0 100 -0.0
11/09/2023
8.26
 100 8.26 8.26 8.26 0 0 0
07/09/2023
8.26
 200 7.86 8.26 6.68 0 100 -0.0
06/09/2023
7.86
 200 7.76 7.86 7.76 0 100 -0.0
05/09/2023
7.76
 100 7.76 7.76 7.76 0 0 0
31/08/2023
7.76
 200 6.98 7.76 7.76 0 0 0
29/08/2023
6.98
 6,600 7.37 7.86 6.98 0 0 0
22/08/2023
7.37
 200 7.27 7.37 7.37 0 0 0
21/08/2023
7.27
 200 7.37 7.37 7.27 0 0 0
18/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
17/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
16/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
15/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
14/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
11/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
10/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
09/08/2023
7.37
 0 7.37 7.37 7.37 0 0 0
08/08/2023
7.37
 2,800 7.27 7.37 7.37 0 2,800 -0.0
07/08/2023
7.27
 1,800 8.16 8.16 7.08 0 100 -0.0
04/08/2023
8.16
 10,300 7.27 8.16 7.37 2,800 0 0.0
03/08/2023
7.27
 300 7.37 7.37 7.27 0 0 0
02/08/2023
7.37
 100 6.98 7.37 7.37 0 0 0
01/08/2023
6.98
 1,300 7.17 7.37 6.98 0 0 0
31/07/2023
7.17
 6,100 7.08 7.17 7.17 0 0 0
28/07/2023
7.08
 600 7.17 7.17 7.08 0 0 0
27/07/2023
7.17
 12,100 6.88 7.47 7.08 0 0 0
26/07/2023
6.88
 2,900 6.88 6.98 6.88 0 0 0
25/07/2023
6.88
 100 7.17 7.17 6.88 0 0 0
24/07/2023
7.17
 2,100 7.17 7.17 6.88 0 0 0
21/07/2023
7.17
 1,000 7.27 7.27 7.17 0 0 0
20/07/2023
7.27
 5,400 7.96 7.96 6.88 0 100 -0.0
19/07/2023
7.96
 400 7.86 8.16 7.96 0 0 0
18/07/2023
7.86
 15,200 7.27 8.16 7.76 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 1.24%
17/07/2023
7.27
 22,300 7.06 7.27 7.17 6,200 0 0.0
14/07/2023
7.05
 500 7.25 7.25 7.05 0 0 0
13/07/2023
7.25
 3,200 7.25 7.25 7.25 1,000 0 0.0
12/07/2023
7.25
 6,100 6.96 7.25 7.15 0 0 0
11/07/2023
6.96
 1,000 7.34 7.34 6.57 0 100 -0.0
10/07/2023
7.34
 100 6.76 7.34 7.34 0 0 0
07/07/2023
6.76
 1,000 6.57 6.76 6.76 0 0 0
06/07/2023
6.57
 0 6.18 6.57 6.18 0 0 0
05/07/2023
6.18
 100 6.76 6.76 6.18 0 100 -0.0
04/07/2023
6.76
 2,710 6.67 7.25 6.76 0 0 0
03/07/2023
6.67
 1,100 7.25 7.25 6.18 0 100 -0.0
30/06/2023
7.25
 1,500 6.86 7.25 7.25 0 0 0
29/06/2023
6.86
 0 6.86 6.86 6.86 0 0 0
28/06/2023
6.86
 0 6.86 6.86 6.86 0 0 0
27/06/2023
6.86
 0 6.86 6.86 6.86 0 0 0
26/06/2023
6.86
 1 6.86 6.86 6.86 0 0 0
23/06/2023
6.86
 0 6.76 6.86 6.86 0 0 0
22/06/2023
6.76
 1 6.86 6.86 6.76 0 0 0
21/06/2023
6.86
 1,100 6.86 6.86 6.76 0 0 0
20/06/2023
6.86
 2,100 7.25 7.25 6.76 0 0 0
19/06/2023
7.25
 1 7.25 7.25 7.25 0 0 0
16/06/2023
7.25
 200 7.05 7.25 7.25 0 0 0
15/06/2023
7.05
 200 6.76 7.05 7.05 0 0 0
14/06/2023
6.76
 0 7.25 6.76 6.76 0 0 0
13/06/2023
7.25
 1,600 6.76 7.25 6.57 0 0 0
12/06/2023
6.76
 2,100 6.57 6.76 6.76 0 0 0
09/06/2023
6.57
 4,000 6.57 6.57 6.57 0 0 0
08/06/2023
6.57
 0 6.57 6.57 6.57 0 0 0
07/06/2023
6.57
 4,000 7.73 7.73 6.57 0 0 0
06/06/2023
7.73
 3,000 7.73 7.73 7.73 0 0 0
05/06/2023
7.73
 100 6.76 7.73 7.73 0 0 0
02/06/2023
6.76
 15 6.86 6.86 6.76 0 0 0
01/06/2023
6.86
 0 6.86 6.86 6.86 0 0 0
31/05/2023
6.86
 0 6.86 6.86 6.86 0 0 0
30/05/2023
6.86
 0 6.96 6.86 6.86 0 0 0
29/05/2023
6.96
 0 6.96 6.96 6.96 0 0 0
26/05/2023
6.96
 0 6.96 6.96 6.96 0 0 0
25/05/2023
6.96
 0 6.96 6.96 6.96 0 0 0
24/05/2023
6.96
 0 6.96 6.96 6.96 0 0 0
23/05/2023
6.96
 1,500 6.38 6.96 6.96 0 0 0
22/05/2023
6.38
 0 6.86 6.38 6.38 0 0 0
19/05/2023
6.86
 200 6.76 6.86 5.80 0 0 0
18/05/2023
6.76
 1,000 6.76 6.76 6.76 0 0 0
17/05/2023
6.76
 700 6.76 6.76 6.76 0 0 0
16/05/2023
6.76
 1,000 7.15 7.15 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |