CTCP Cấp nước Sơn La (nsl)

17.20
-2.30
(-11.79%)
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) 		-3.10 -15.27% 3,321 -2,700 -0.1
17.20
20.30
17.20
2 tháng
(2024-09-23) 		-0.30 -1.71% 7,021 -3,200 -0.1
17.20
20.80
17.20
3 tháng
(2024-08-26) 		-2.80 -14% 17,432 -3,700 -0.1
17.20
20.80
17.20
6 tháng
(2024-05-27) 		-1.10 -6.01% 27,065 -4,900 -0.1
14.90
22.60
17.20
12 tháng
(2023-11-28) 		-8.20 -32.29% 70,866 -11,500 -0.2
14.90
25.40
17.20
24 tháng
(2022-12-05) 		0.25 1.47% 131,033 -12,000 -0.2
14.77
29.21
17.20
36 tháng
(2021-12-08) 		1.57 10.05% 265,172 54,100 1.0
13.70
29.21
17.20
60 tháng
(2019-12-19) 		13.73 395.59% 403,072 54,100 1.0
3.12
29.21
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
13.70
 0 13.70 13.70 13.70 0 0 0
30/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
29/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
28/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
27/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
24/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
23/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
22/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
21/06/2022
13.70
 61 13.70 13.70 13.70 0 0 0
20/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
17/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
16/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
15/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
14/06/2022
13.70
 0 13.70 13.70 13.70 0 0 0
13/06/2022
13.70
 400 13.70 13.70 13.70 0 0 0
10/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
09/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
08/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
07/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
06/06/2022
14.30
 100 14.30 14.30 14.30 0 0 0
03/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
02/06/2022
14.30
 100 14.30 14.30 14.30 0 0 0
01/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
31/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
30/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
27/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
26/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
25/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
24/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
23/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
20/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
19/05/2022
14.30
 200 14.30 14.30 14.30 0 0 0
18/05/2022
14.55
 200 14.55 14.55 14.55 0 0 0
17/05/2022
14.72
 0 14.72 14.72 14.72 0 0 0
16/05/2022
14.72
 0 14.72 14.72 14.72 0 0 0
13/05/2022
14.72
 0 14.72 14.72 14.72 0 0 0
12/05/2022
14.72
 0 14.72 14.72 14.72 0 0 0
11/05/2022
14.72
 0 14.72 14.72 14.72 0 0 0
10/05/2022
14.72
 200 14.72 14.72 14.72 0 0 0
09/05/2022
16.44
 100 16.44 16.44 16.44 0 0 0
06/05/2022
14.55
 0 14.55 14.55 14.55 0 0 0
05/05/2022
14.55
 0 14.55 14.55 14.55 0 0 0
04/05/2022
14.55
 0 14.55 14.55 14.55 0 0 0
29/04/2022
14.55
 100 14.55 14.55 14.55 0 0 0
28/04/2022
14.90
 0 14.90 14.90 14.90 0 0 0
27/04/2022
14.90
 0 14.90 14.90 14.90 0 0 0
26/04/2022
14.90
 100 14.90 14.90 14.90 0 0 0
25/04/2022
14.90
 0 14.90 14.90 14.90 0 0 0
22/04/2022
14.90
 100 14.90 14.90 14.90 0 0 0
21/04/2022
14.90
 0 14.90 14.90 14.90 0 0 0
20/04/2022
14.90
 0 14.90 14.90 14.90 0 0 0
19/04/2022
14.90
 1 14.90 14.90 14.90 0 0 0
18/04/2022
14.90
 300 14.90 14.90 14.90 0 0 0
15/04/2022
14.81
 1,000 14.81 14.81 14.81 0 0 0
14/04/2022
14.81
 100 14.81 14.81 14.81 0 0 0
13/04/2022
16.78
 0 16.78 16.78 16.78 0 0 0
12/04/2022
16.78
 0 16.78 16.78 16.78 0 0 0
08/04/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
08/04/2022
16.95
 1,300 16.44 16.95 16.44 0 0 0
07/04/2022
15.88
 100 15.88 15.88 15.88 0 0 0
06/04/2022
15.04
 0 15.04 15.04 15.04 0 0 0
05/04/2022
15.04
 0 15.04 15.04 15.04 0 0 0
04/04/2022
15.04
 0 15.04 15.04 15.04 0 0 0
01/04/2022
15.04
 1,000 15.04 15.04 15.04 400 0 0.0
31/03/2022
16.88
 0 16.88 16.88 16.88 0 0 0
30/03/2022
16.88
 100 16.88 16.88 16.88 0 0 0
29/03/2022
16.88
 1,400 16.88 17.55 16.88 0 0 0
28/03/2022
15.46
 500 15.46 15.46 15.46 0 0 0
25/03/2022
15.13
 100 15.13 15.13 15.13 0 0 0
24/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
23/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
22/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
21/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
18/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
17/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
16/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
15/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
11/03/2022
15.04
 300 15.04 15.04 15.04 0 0 0
10/03/2022
15.30
 0 15.30 15.30 15.30 0 0 0
09/03/2022
15.30
 0 15.30 15.30 15.30 0 0 0
08/03/2022
15.30
 0 15.30 15.30 15.30 0 0 0
07/03/2022
15.30
 0 15.30 15.30 15.30 0 0 0
04/03/2022
15.38
 600 15.30 15.38 15.30 0 0 0
03/03/2022
15.04
 0 15.04 15.04 15.04 0 0 0
02/03/2022
15.04
 300 15.04 15.04 15.04 0 0 0
01/03/2022
15.04
 300 15.21 15.21 15.04 0 0 0
28/02/2022
15.21
 0 15.21 15.21 15.21 0 0 0
25/02/2022
15.21
 300 15.21 15.21 15.21 0 0 0
24/02/2022
15.46
 100 15.46 15.46 15.46 100 0 0.0
23/02/2022
15.46
 100 15.46 15.46 15.46 0 0 0
22/02/2022
15.04
 500 15.04 15.04 15.04 500 0 0.0
21/02/2022
15.04
 400 15.55 15.55 15.04 0 0 0
18/02/2022
15.21
 1,800 15.21 15.21 15.21 0 0 0
17/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
16/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
15/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
14/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
11/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
10/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0
09/02/2022
15.04
 0 15.04 15.04 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |