CTCP Nước sạch Số 2 Hà Nội (ns2)

17.80
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
(2024-08-20) 		-1 -5.32% 79,300 -1,100 -0.0
17.20
18.80
17.80
2 tháng
(2024-07-22) 		-0.20 -1.11% 165,200 -25,600 -0.5
17.20
18.80
17.80
3 tháng
(2024-06-21) 		-0.27 -1.48% 203,700 -27,600 -0.5
17.20
18.80
17.80
6 tháng
(2024-03-29) 		9.86 124.14% 568,600 -20,100 -0.4
6.95
18.80
17.80
12 tháng
(2023-09-26) 		9.86 124.14% 609,600 -21,100 -0.5
6.45
18.80
17.80
24 tháng
(2022-09-30) 		10.09 130.90% 852,428 0 -0.3
5.37
18.80
17.80
36 tháng
(2021-10-05) 		9.25 108.26% 1,261,947 -1,900 -0.3
5.37
18.80
17.80
60 tháng
(2019-10-16) 		5.14 40.64% 1,455,654 -1,900 -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)
20/12/2021
9.51
 19,800 9.03 9.60 9.03 0 0 0
17/12/2021
9.03
 4,310 9.03 9.03 9.03 0 0 0
16/12/2021
9.03
 4,000 9.03 9.12 9.03 0 0 0
15/12/2021
9.03
 2,900 9.03 9.03 9.03 0 0 0
14/12/2021
9.03
 1,100 9.03 9.03 9.03 0 0 0
13/12/2021
9.03
 2,800 9.03 9.03 9.03 0 0 0
10/12/2021
9.03
 800 9.03 9.60 9.03 0 0 0
09/12/2021
9.03
 2,400 9.03 9.03 8.64 0 0 0
08/12/2021
9.03
 5,000 9.12 9.51 9.03 0 0 0
07/12/2021
9.12
 942 9.22 9.22 8.83 0 0 0
06/12/2021
9.22
 4,100 9.12 9.60 9.12 0 0 0
03/12/2021
9.12
 5,100 9.03 9.60 9.03 0 0 0
02/12/2021
9.03
 3,900 9.03 9.03 8.64 0 0 0
01/12/2021
9.03
 4,100 9.03 9.03 8.64 0 0 0
30/11/2021
9.03
 700 8.74 9.03 9.03 0 0 0
29/11/2021
8.74
 5,400 9.41 9.51 8.64 0 0 0
26/11/2021
9.41
 400 8.74 9.51 9.41 0 0 0
25/11/2021
8.74
 4,900 8.64 8.74 8.64 0 0 0
24/11/2021
8.64
 6,800 9.80 9.80 8.64 0 0 0
23/11/2021
9.80
 1,000 9.41 9.80 9.60 0 0 0
22/11/2021
9.41
 2,600 9.51 9.60 9.41 0 0 0
19/11/2021
9.51
 18,600 9.60 9.60 9.51 0 0 0
18/11/2021
9.60
 1,009 9.60 9.60 9.51 0 0 0
17/11/2021
9.60
 4,801 9.12 9.60 9.22 0 0 0
16/11/2021
9.12
 3,620 8.93 9.12 8.83 0 0 0
15/11/2021
8.93
 2,800 8.64 8.93 8.64 0 0 0
12/11/2021
8.64
 800 8.64 8.64 8.64 0 0 0
11/11/2021
8.64
 3,500 8.55 8.74 8.64 0 0 0
10/11/2021
8.55
 3,100 8.64 8.64 8.55 0 0 0
09/11/2021
8.64
 4,500 8.64 9.03 8.55 0 0 0
08/11/2021
8.64
 0 8.64 8.64 8.64 0 0 0
05/11/2021
8.64
 0 8.64 8.64 8.64 0 0 0
04/11/2021
8.64
 1,400 8.64 8.74 8.64 0 0 0
03/11/2021
8.64
 3,250 9.03 9.03 8.45 0 0 0
02/11/2021
9.03
 4,600 8.64 9.03 8.64 0 0 0
01/11/2021
8.64
 2,300 8.45 8.93 8.64 0 0 0
29/10/2021
8.45
 1,000 9.32 9.32 8.45 0 0 0
28/10/2021
9.32
 0 9.03 9.32 9.32 0 0 0
27/10/2021
9.03
 300 8.83 9.41 9.03 0 0 0
26/10/2021
8.83
 900 8.64 8.83 8.64 0 0 0
25/10/2021
8.64
 1,300 8.74 8.74 8.64 0 0 0
22/10/2021
8.74
 300 8.74 8.74 8.64 0 0 0
21/10/2021
8.74
 600 8.64 8.74 8.64 0 0 0
20/10/2021
8.64
 100 8.64 8.64 8.64 0 0 0
19/10/2021
8.64
 700 8.64 8.64 8.64 0 0 0
18/10/2021
8.64
 4,200 8.64 8.64 8.64 0 0 0
15/10/2021
8.64
 3,500 8.55 8.64 8.55 0 0 0
14/10/2021
8.55
 1,300 8.55 8.55 8.55 0 0 0
13/10/2021
8.55
 300 8.45 8.55 8.55 0 0 0
12/10/2021
8.45
 400 8.55 8.55 8.45 0 0 0
11/10/2021
8.55
 1,700 8.64 8.64 8.26 0 0 0
08/10/2021
8.64
 700 8.45 8.64 8.26 0 0 0
07/10/2021
8.45
 400 8.55 8.55 8.26 0 0 0
06/10/2021
8.55
 3,500 8.55 8.64 8.35 0 0 0
05/10/2021
8.55
 4,000 9.51 9.51 8.55 0 0 0
04/10/2021
9.51
 3,000 9.22 9.51 7.97 0 0 0
01/10/2021
9.22
 0 9.51 9.22 9.22 0 0 0
30/09/2021
9.51
 400 9.03 9.51 8.45 0 0 0
29/09/2021
9.03
 33 9.60 9.60 9.03 0 0 0
28/09/2021
9.60
 1,300 9.60 9.60 8.35 0 0 0
27/09/2021
9.60
 300 9.12 10.18 9.60 0 0 0
24/09/2021
9.12
 100 9.41 9.41 9.12 0 0 0
23/09/2021
9.41
 3,000 9.12 9.80 8.45 0 0 0
22/09/2021
9.12
 400 9.51 9.80 9.12 0 0 0
21/09/2021
9.51
 10,600 8.64 9.89 8.45 0 0 0
20/09/2021
8.64
 6,800 8.83 9.60 8.26 0 0 0
17/09/2021
8.83
 1,200 8.45 8.83 8.64 0 0 0
16/09/2021
8.45
 1,300 8.55 8.55 8.45 0 0 0
15/09/2021
8.55
 200 8.55 8.55 8.26 0 0 0
14/09/2021
8.55
 100 8.26 8.55 8.55 0 0 0
13/09/2021
8.26
 0 8.26 8.26 8.26 0 0 0
10/09/2021
8.26
 0 8.26 8.26 8.26 0 0 0
09/09/2021
8.26
 400 8.55 8.55 8.26 0 0 0
08/09/2021
8.55
 0 8.55 8.55 8.55 0 0 0
07/09/2021
8.55
 100 8.64 8.64 8.55 0 0 0
06/09/2021
8.64
 100 8.64 8.64 8.64 0 0 0
01/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
31/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
30/08/2021
8.64
 100 8.64 8.64 8.64 0 0 0
27/08/2021
8.64
 300 8.16 8.64 8.64 0 0 0
26/08/2021
8.16
 83 8.16 8.16 8.16 0 0 0
25/08/2021
8.16
 0 7.87 8.16 8.16 0 0 0
24/08/2021
7.87
 400 8.26 8.64 7.87 0 0 0
23/08/2021
8.26
 0 8.26 8.26 8.26 0 0 0
20/08/2021
8.26
 100 8.26 8.26 8.26 0 0 0
19/08/2021
8.26
 300 9.60 9.60 8.26 0 0 0
18/08/2021
9.60
 600 8.64 9.60 8.64 0 0 0
17/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
16/08/2021
8.64
 600 9.89 9.89 8.64 0 0 0
13/08/2021
9.89
 0 9.89 9.89 9.89 0 0 0
12/08/2021
9.89
 100 8.64 9.89 9.89 0 0 0
11/08/2021
8.64
 100 9.80 9.80 8.64 0 0 0
10/08/2021
9.80
 234 9.22 9.80 9.70 0 0 0
09/08/2021
9.22
 0 9.89 9.22 9.22 0 0 0
06/08/2021
9.89
 700 8.64 9.89 9.03 0 0 0
05/08/2021
8.64
 500 8.07 8.64 8.64 0 0 0
04/08/2021
8.07
 0 7.68 8.07 7.68 0 0 0
03/08/2021
7.68
 300 8.55 8.55 7.68 0 0 0
02/08/2021
8.55
 200 8.64 8.64 8.26 0 0 0
30/07/2021
8.64
 0 8.64 8.64 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |