CTCP Nước sạch Số 2 Hà Nội (ns2)

16.90
1.60
(10.46%)
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)
31/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
30/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
29/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
28/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
27/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
24/08/2018
21.95
 0 21.95 21.95 21.95 0 0 0
23/08/2018
21.95
 0 19.64 21.95 21.95 0 0 0
22/08/2018
19.64
 300 23.06 26.47 19.64 0 0 0
21/08/2018
23.06
 0 23.06 23.06 23.06 0 0 0
20/08/2018
23.06
 100 20.11 23.06 23.06 0 0 0
17/08/2018
20.11
 0 20.11 20.11 20.11 0 0 0
16/08/2018
20.11
 0 20.11 20.11 20.11 0 0 0
15/08/2018
20.11
 100 17.52 20.11 20.11 0 0 0
14/08/2018
17.52
 0 17.52 17.52 17.52 0 0 0
13/08/2018
17.52
 0 17.52 17.52 17.52 0 0 0
10/08/2018
17.52
 100 17.62 17.62 17.52 0 0 0
09/08/2018
17.62
 500 29.24 29.24 17.62 0 0 0
08/08/2018
29.24
 0 29.24 29.24 29.24 0 0 0
07/08/2018
29.24
 0 29.24 29.24 29.24 0 0 0
06/08/2018
29.24
 0 29.24 29.24 29.24 0 0 0
03/08/2018
29.24
 0 29.24 29.24 29.24 0 0 0
02/08/2018
29.24
 0 29.24 29.24 29.24 0 0 0
01/08/2018
29.24
 10 29.24 29.24 29.24 0 0 0
31/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
30/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
27/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
26/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
25/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
24/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
23/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
20/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
19/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
18/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
17/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
16/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
13/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
12/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
11/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
10/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
09/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
06/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
05/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
04/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
03/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
02/07/2018
29.24
 0 29.24 29.24 29.24 0 0 0
29/06/2018
29.24
 100 25.46 29.24 29.24 0 0 0
28/06/2018
25.46
 0 25.46 25.46 25.46 0 0 0
27/06/2018
25.46
 0 25.46 25.46 25.46 0 0 0
26/06/2018
25.46
 0 25.46 25.46 25.46 0 0 0
25/06/2018
25.46
 0 22.78 25.46 25.46 0 0 0
22/06/2018
22.78
 300 26.75 30.71 22.78 0 0 0
21/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
20/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
19/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
18/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
15/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
14/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
13/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
12/06/2018
26.75
 0 26.75 26.75 26.75 0 0 0
11/06/2018
26.75
 400 23.98 26.75 26.75 0 0 0
08/06/2018
23.98
 100 23.06 23.98 23.98 0 0 0
07/06/2018
23.06
 0 23.06 23.06 23.06 0 0 0
06/06/2018
23.06
 100 21.21 23.06 23.06 0 0 0
05/06/2018
21.21
 100 18.45 21.21 21.21 0 0 0
04/06/2018
18.45
 500 19.55 19.55 18.45 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 1.1%
01/06/2018
19.55
 100 17.15 19.55 19.55 0 0 0
31/05/2018
17.15
 0 17.15 17.15 17.15 0 0 0
30/05/2018
17.15
 900 20.17 20.17 17.15 0 0 0
29/05/2018
20.17
 800 22.00 22.00 20.17 0 0 0
28/05/2018
22.00
 0 22.00 22.00 22.00 0 0 0
25/05/2018
22.00
 300 24.30 24.30 22.00 0 0 0
24/05/2018
24.30
 600 28.42 31.17 24.30 0 0 0
23/05/2018
28.42
 100 24.76 28.42 28.42 0 0 0
22/05/2018
24.76
 0 24.76 24.76 24.76 0 0 0
21/05/2018
24.76
 0 24.76 24.76 24.76 0 0 0
18/05/2018
24.76
 100 23.84 24.76 24.76 0 0 0
17/05/2018
23.84
 0 23.84 23.84 23.84 0 0 0
16/05/2018
23.84
 0 23.84 23.84 23.84 0 0 0
15/05/2018
23.84
 100 21.09 23.84 23.84 0 0 0
14/05/2018
21.09
 100 23.84 23.84 21.09 0 0 0
11/05/2018
23.84
 200 27.96 27.96 23.84 0 0 0
10/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
09/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
08/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
07/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
04/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
03/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
02/05/2018
27.96
 0 27.96 27.96 27.96 0 0 0
27/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
26/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
24/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
23/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
20/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
19/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
18/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
17/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
16/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
13/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
12/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0
11/04/2018
27.96
 0 27.96 27.96 27.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |