CTCP Cấp nước Sơn La (nsl)

15.50
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
(2026-08-12) 		-0.90 -5.49% 15,000 -8,600 0
13.70
16.40
15.50
2 tháng
(2026-07-13) 		5.08 48.77% 40,100 -12,600 0
10.42
18.04
15.50
3 tháng
(2026-06-15) 		-1.86 -10.74% 40,200 -12,600 0
10.42
18.04
15.50
6 tháng
(2026-03-16) 		-1.86 -10.74% 40,200 -12,600 0
10.42
18.04
15.50
12 tháng
(2025-09-16) 		-4.76 -23.49% 48,800 -12,600 0
10.42
20.45
15.50
24 tháng
(2024-09-23) 		2.59 20.10% 110,075 -35,200 -0.5
10.42
21.03
15.50
36 tháng
(2023-09-27) 		1.02 7.02% 191,537 -43,800 -0.6
10.42
21.54
15.50
60 tháng
(2021-10-07) 		11.80 319.12% 450,427 22,100 0.6
3.70
21.54
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
12.37
 0 12.37 12.37 12.37 0 0 0
12/04/2022
12.37
 0 12.37 12.37 12.37 0 0 0
08/04/2022: Cổ tức tiền mặt tỉ lệ: 4.5%
08/04/2022
12.50
 1,300 12.12 12.50 12.12 0 0 0
07/04/2022
11.71
 100 11.71 11.71 11.71 0 0 0
06/04/2022
11.09
 0 11.09 11.09 11.09 0 0 0
05/04/2022
11.09
 0 11.09 11.09 11.09 0 0 0
04/04/2022
11.09
 0 11.09 11.09 11.09 0 0 0
01/04/2022
11.09
 1,000 11.09 11.09 11.09 400 0 0.0
31/03/2022
12.45
 0 12.45 12.45 12.45 0 0 0
30/03/2022
12.45
 100 12.45 12.45 12.45 0 0 0
29/03/2022
12.45
 1,400 12.45 12.94 12.45 0 0 0
28/03/2022
11.40
 500 11.40 11.40 11.40 0 0 0
25/03/2022
11.16
 100 11.16 11.16 11.16 0 0 0
24/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
23/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
22/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
21/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
18/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
17/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
16/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
15/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
14/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
11/03/2022
11.09
 300 11.09 11.09 11.09 0 0 0
10/03/2022
11.28
 0 11.28 11.28 11.28 0 0 0
09/03/2022
11.28
 0 11.28 11.28 11.28 0 0 0
08/03/2022
11.28
 0 11.28 11.28 11.28 0 0 0
07/03/2022
11.28
 0 11.28 11.28 11.28 0 0 0
04/03/2022
11.34
 600 11.28 11.34 11.28 0 0 0
03/03/2022
11.09
 0 11.09 11.09 11.09 0 0 0
02/03/2022
11.09
 300 11.09 11.09 11.09 0 0 0
01/03/2022
11.09
 300 11.22 11.22 11.09 0 0 0
28/02/2022
11.22
 0 11.22 11.22 11.22 0 0 0
25/02/2022
11.22
 300 11.22 11.22 11.22 0 0 0
24/02/2022
11.40
 100 11.40 11.40 11.40 100 0 0.0
23/02/2022
11.40
 100 11.40 11.40 11.40 0 0 0
22/02/2022
11.09
 500 11.09 11.09 11.09 500 0 0.0
21/02/2022
11.09
 400 11.46 11.46 11.09 0 0 0
18/02/2022
11.22
 1,800 11.22 11.22 11.22 0 0 0
17/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
16/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
15/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
14/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
11/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
10/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
09/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
08/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
07/02/2022
11.09
 0 11.09 11.09 11.09 0 0 0
28/01/2022
11.09
 0 11.09 11.09 11.09 0 0 0
27/01/2022
11.09
 0 11.09 11.09 11.09 0 0 0
26/01/2022
11.09
 0 11.09 11.09 11.09 0 0 0
25/01/2022
11.09
 500 11.09 11.09 11.09 0 0 0
24/01/2022
11.28
 0 11.28 11.28 11.28 0 0 0
21/01/2022
11.28
 0 11.28 11.28 11.28 0 0 0
20/01/2022
11.09
 1,000 11.40 11.40 11.09 0 0 0
19/01/2022
11.09
 200 11.09 11.09 11.09 0 0 0
18/01/2022
11.71
 0 11.71 11.71 11.71 0 0 0
17/01/2022
11.71
 0 11.71 11.71 11.71 0 0 0
14/01/2022
11.71
 10,100 11.83 11.83 11.71 10,000 0 0.2
13/01/2022
12.08
 0 12.08 12.08 12.08 0 0 0
12/01/2022
12.08
 0 12.08 12.08 12.08 0 0 0
11/01/2022
12.08
 0 12.08 12.08 12.08 0 0 0
10/01/2022
12.08
 1,000 12.08 12.08 12.08 1,000 0 0.0
07/01/2022
12.02
 6,500 12.02 12.02 12.02 6,200 0 0.1
06/01/2022
12.02
 0 12.02 12.02 12.02 0 0 0
05/01/2022
12.02
 17,627 11.96 12.02 11.96 17,600 0 0.3
04/01/2022
12.02
 10,500 12.02 12.02 12.02 0 0 0
31/12/2021
12.33
 6,500 12.33 12.33 12.33 0 0 0
30/12/2021
12.02
 0 12.02 12.02 12.02 0 0 0
29/12/2021
12.02
 700 12.02 12.02 12.02 200 0 0.0
28/12/2021
12.02
 31,525 12.02 12.02 12.02 22,100 0 0.4
27/12/2021
11.96
 0 11.96 11.96 11.96 0 0 0
24/12/2021
11.96
 0 11.96 11.96 11.96 0 0 0
23/12/2021
11.96
 1,000 11.96 11.96 11.96 1,000 0 0.0
22/12/2021
11.96
 500 11.96 11.96 11.96 500 0 0.0
21/12/2021
11.96
 1,900 11.96 11.96 11.90 1,900 0 0.0
20/12/2021
11.96
 1,500 11.96 11.96 11.96 1,500 0 0.0
17/12/2021
11.83
 500 12.02 12.02 11.83 500 0 0.0
16/12/2021
12.02
 1,501 11.71 12.02 11.71 1,000 0 0.0
15/12/2021
11.71
 2,500 11.71 11.83 11.71 1,500 0 0.0
14/12/2021
11.71
 2,900 11.71 11.71 11.71 0 0 0
13/12/2021
11.71
 600 11.71 11.71 11.71 0 0 0
10/12/2021
11.71
 1,500 11.71 11.71 11.71 0 0 0
09/12/2021
11.71
 0 11.71 11.71 11.71 0 0 0
08/12/2021
11.53
 4,100 11.71 11.71 11.53 0 0 0
07/12/2021
11.71
 600 11.71 11.71 11.71 0 0 0
06/12/2021
11.71
 500 11.71 11.71 11.71 0 0 0
03/12/2021
11.71
 5,000 11.71 11.71 11.71 0 0 0
02/12/2021
11.71
 4,000 11.59 11.71 11.59 0 0 0
01/12/2021
11.40
 9,700 11.71 11.71 11.40 0 0 0
30/11/2021
11.65
 900 11.09 11.65 11.09 0 0 0
29/11/2021
11.65
 4,100 11.65 11.65 11.65 0 0 0
26/11/2021
11.71
 4,200 11.65 11.71 11.65 0 0 0
25/11/2021
11.71
 1,500 11.46 11.71 11.46 0 0 0
24/11/2021
11.40
 3,800 11.40 11.40 11.40 0 0 0
23/11/2021
11.40
 400 11.40 11.40 11.40 0 0 0
22/11/2021
11.40
 1,900 11.40 11.40 11.40 0 0 0
19/11/2021
11.40
 800 11.40 11.40 11.40 0 0 0
18/11/2021
11.40
 2,600 11.16 11.40 11.16 0 0 0
17/11/2021
11.09
 7,700 11.09 11.40 11.09 0 0 0
16/11/2021
11.09
 1,200 11.09 11.09 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |