CTCP Nước sạch Số 2 Hà Nội (ns2)

16.80
1.50
(9.80%)
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
(2025-12-29) 		-0.40 -2.56% 41,900 0 0
14.40
19
15.30
2 tháng
(2025-11-28) 		-4.40 -22.45% 111,700 0 0
14.40
23
15.30
3 tháng
(2025-10-29) 		-8.50 -35.86% 145,500 0 0
14.40
23.70
15.30
6 tháng
(2025-07-31) 		-23.80 -61.03% 1,087,800 0 0
14.40
43.50
15.30
12 tháng
(2025-02-03) 		0.94 6.62% 1,290,800 -100 -0.0
13.76
43.50
15.30
24 tháng
(2024-02-07) 		8.22 117.84% 1,884,224 -20,300 -0.4
6.39
43.50
15.30
36 tháng
(2023-02-13) 		8.44 124.78% 2,115,977 0 -0.3
5.51
43.50
15.30
60 tháng
(2021-02-22) 		6.38 72.32% 2,700,089 -1,900 -0.3
5.31
43.50
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2020
10.23
 0 10.23 10.23 10.23 0 0 0
31/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
28/08/2020
10.23
 200 9.67 10.23 10.23 0 0 0
27/08/2020
9.67
 0 9.67 9.67 9.67 0 0 0
26/08/2020
9.67
 200 9.85 9.85 9.67 0 0 0
25/08/2020
9.85
 200 9.85 9.85 9.85 0 0 0
24/08/2020
9.85
 500 10.32 10.32 9.67 0 0 0
21/08/2020
10.32
 100 10.23 10.32 10.32 0 0 0
20/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
19/08/2020
10.23
 100 9.20 10.23 10.23 0 0 0
18/08/2020
9.20
 0 9.85 9.20 9.20 0 0 0
17/08/2020
9.85
 2,100 10.23 10.23 9.20 2,000 2,000 0
14/08/2020
10.23
 0 10.23 10.23 10.23 0 0 0
13/08/2020
10.23
 100 9.20 10.23 10.23 0 0 0
12/08/2020
9.20
 2,000 9.38 9.38 9.20 2,000 2,000 0
11/08/2020
9.38
 0 9.38 9.38 9.38 0 0 0
10/08/2020
9.38
 0 9.38 9.38 9.38 0 0 0
07/08/2020
9.38
 0 9.38 9.38 9.38 0 0 0
06/08/2020
9.38
 500 9.85 9.85 9.38 0 0 0
05/08/2020
9.85
 100 10.32 10.32 9.85 0 0 0
04/08/2020
10.32
 0 10.32 10.32 10.32 0 0 0
03/08/2020
10.32
 0 10.32 10.32 10.32 0 0 0
31/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
30/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
29/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
28/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
27/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
24/07/2020
10.32
 0 10.32 10.32 10.32 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 1.14%
23/07/2020
10.32
 700 9.75 10.32 10.32 0 0 0
22/07/2020
9.75
 200 10.21 10.21 9.75 0 0 0
21/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
20/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
17/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
16/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
15/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
14/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
13/07/2020
10.21
 0 10.21 10.21 10.21 0 0 0
10/07/2020
10.21
 2,000 11.05 11.05 10.21 0 0 0
09/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
08/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
07/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
06/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
03/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
02/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
01/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
30/06/2020
11.05
 0 11.05 11.05 11.05 0 0 0
29/06/2020
11.05
 0 11.05 11.05 11.05 0 0 0
26/06/2020
11.05
 0 11.05 11.05 11.05 0 0 0
25/06/2020
11.05
 0 11.05 11.05 11.05 0 0 0
24/06/2020
11.05
 100 10.67 11.05 11.05 0 0 0
23/06/2020
10.67
 500 11.51 11.51 10.67 0 0 0
22/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
19/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
18/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
17/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
16/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
15/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
12/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
11/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
10/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
09/06/2020
11.51
 0 11.51 11.51 11.51 0 0 0
08/06/2020
11.51
 100 11.51 11.51 11.51 0 0 0
05/06/2020
11.51
 100 10.21 11.51 11.51 0 0 0
04/06/2020
10.21
 0 10.21 10.21 10.21 0 0 0
03/06/2020
10.21
 0 10.21 10.21 10.21 0 0 0
02/06/2020
10.21
 0 10.21 10.21 10.21 0 0 0
01/06/2020
10.21
 0 10.21 10.21 10.21 0 0 0
29/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
28/05/2020
10.21
 0 10.30 10.21 10.21 0 0 0
27/05/2020
10.30
 300 10.21 10.30 10.21 0 0 0
26/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
25/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
22/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
21/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
20/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
19/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
18/05/2020
10.21
 0 10.21 10.21 10.21 0 0 0
15/05/2020
10.21
 100 10.67 10.67 10.21 0 0 0
14/05/2020
10.67
 0 10.67 10.67 10.67 0 0 0
13/05/2020
10.67
 0 10.67 10.67 10.67 0 0 0
12/05/2020
10.67
 0 10.67 10.67 10.67 0 0 0
11/05/2020
10.67
 0 10.67 10.67 10.67 0 0 0
08/05/2020
10.67
 900 9.84 10.67 10.58 0 0 0
07/05/2020
9.84
 3,000 9.75 9.84 9.84 0 0 0
06/05/2020
9.75
 0 9.75 9.75 9.75 0 0 0
05/05/2020
9.75
 200 9.75 9.75 9.75 0 0 0
04/05/2020
9.75
 0 9.75 9.75 9.75 0 0 0
29/04/2020
9.75
 0 9.75 9.75 9.75 0 0 0
28/04/2020
9.75
 0 9.75 9.75 9.75 0 0 0
27/04/2020
9.75
 3,100 9.37 9.75 9.75 0 0 0
24/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
23/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
22/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
21/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
20/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
17/04/2020
9.37
 300 9.37 9.37 9.37 0 0 0
16/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
15/04/2020
9.37
 0 9.37 9.37 9.37 0 0 0
14/04/2020
9.37
 2,000 10.95 10.95 9.37 0 0 0
13/04/2020
10.95
 0 10.95 10.95 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |