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)
10/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
09/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
08/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
05/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
04/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
03/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
02/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
01/10/2018
21.33
 0 21.33 21.33 21.33 0 0 0
28/09/2018
21.33
 200 19.84 21.33 21.33 0 0 0
27/09/2018
19.84
 1,100 19.94 19.94 16.96 0 0 0
26/09/2018
19.94
 300 18.63 19.94 19.94 0 0 0
25/09/2018
18.63
 300 20.12 20.12 18.63 0 0 0
24/09/2018
20.12
 0 20.12 20.12 20.12 0 0 0
21/09/2018
20.12
 100 23.66 23.66 20.12 0 0 0
20/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
19/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
18/09/2018
23.66
 0 23.66 23.66 23.66 0 0 0
17/09/2018
23.66
 0 21.15 23.66 23.66 0 0 0
14/09/2018
21.15
 300 24.87 28.60 21.15 0 0 0
13/09/2018
24.87
 0 24.87 24.87 24.87 0 0 0
12/09/2018
24.87
 100 21.71 24.87 24.87 0 0 0
11/09/2018
21.71
 100 18.91 21.71 21.71 0 0 0
10/09/2018
18.91
 200 22.17 22.17 18.91 0 0 0
07/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
06/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
05/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
04/09/2018
22.17
 0 22.17 22.17 22.17 0 0 0
31/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
30/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
29/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
28/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
27/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
24/08/2018
22.17
 0 22.17 22.17 22.17 0 0 0
23/08/2018
22.17
 0 19.84 22.17 22.17 0 0 0
22/08/2018
19.84
 300 23.29 26.74 19.84 0 0 0
21/08/2018
23.29
 0 23.29 23.29 23.29 0 0 0
20/08/2018
23.29
 100 20.31 23.29 23.29 0 0 0
17/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
16/08/2018
20.31
 0 20.31 20.31 20.31 0 0 0
15/08/2018
20.31
 100 17.70 20.31 20.31 0 0 0
14/08/2018
17.70
 0 17.70 17.70 17.70 0 0 0
13/08/2018
17.70
 0 17.70 17.70 17.70 0 0 0
10/08/2018
17.70
 100 17.79 17.79 17.70 0 0 0
09/08/2018
17.79
 500 29.53 29.53 17.79 0 0 0
08/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
07/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
06/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
03/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
02/08/2018
29.53
 0 29.53 29.53 29.53 0 0 0
01/08/2018
29.53
 10 29.53 29.53 29.53 0 0 0
31/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
30/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
27/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
26/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
25/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
24/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
23/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
20/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
19/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
18/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
17/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
16/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
13/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
12/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
11/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
10/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
09/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
06/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
05/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
04/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
03/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
02/07/2018
29.53
 0 29.53 29.53 29.53 0 0 0
29/06/2018
29.53
 100 25.71 29.53 29.53 0 0 0
28/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
27/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
26/06/2018
25.71
 0 25.71 25.71 25.71 0 0 0
25/06/2018
25.71
 0 23.01 25.71 25.71 0 0 0
22/06/2018
23.01
 300 27.02 31.02 23.01 0 0 0
21/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
20/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
19/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
18/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
15/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
14/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
13/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
12/06/2018
27.02
 0 27.02 27.02 27.02 0 0 0
11/06/2018
27.02
 400 24.22 27.02 27.02 0 0 0
08/06/2018
24.22
 100 23.29 24.22 24.22 0 0 0
07/06/2018
23.29
 0 23.29 23.29 23.29 0 0 0
06/06/2018
23.29
 100 21.43 23.29 23.29 0 0 0
05/06/2018
21.43
 100 18.63 21.43 21.43 0 0 0
04/06/2018
18.63
 500 19.75 19.75 18.63 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 1.1%
01/06/2018
19.75
 100 17.32 19.75 19.75 0 0 0
31/05/2018
17.32
 0 17.32 17.32 17.32 0 0 0
30/05/2018
17.32
 900 20.37 20.37 17.32 0 0 0
29/05/2018
20.37
 800 22.23 22.23 20.37 0 0 0
28/05/2018
22.23
 0 22.23 22.23 22.23 0 0 0
25/05/2018
22.23
 300 24.54 24.54 22.23 0 0 0
24/05/2018
24.54
 600 28.71 31.49 24.54 0 0 0
23/05/2018
28.71
 100 25.01 28.71 28.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |