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)
13/11/2024
16.34
 0 16.34 16.34 16.34 0 0 0
12/11/2024
16.63
 703 17.82 17.82 14.95 0 0 0
11/11/2024
17.42
 100 17.42 17.42 17.42 0 0 0
08/11/2024
15.25
 600 15.25 15.25 15.25 0 0 0
07/11/2024
17.62
 2 17.62 17.62 17.62 0 0 0
06/11/2024
17.62
 1 17.62 17.62 17.62 0 0 0
05/11/2024
17.62
 100 17.62 17.62 17.62 0 0 0
04/11/2024
15.54
 3,200 16.34 16.34 15.25 0 0 0
01/11/2024
17.72
 115 17.72 17.72 17.72 0 0 0
31/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
30/10/2024
17.72
 100 17.72 17.72 17.72 0 0 0
29/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
28/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
25/10/2024
17.42
 0 17.42 17.42 17.42 0 0 0
24/10/2024
17.62
 400 17.33 17.62 17.33 0 0 0
23/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
22/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
21/10/2024
17.23
 0 17.23 17.23 17.23 0 0 0
18/10/2024
17.23
 400 17.23 17.23 17.23 0 0 0
17/10/2024
16.24
 210 16.14 16.24 16.14 0 0 0
16/10/2024
17.82
 0 17.82 17.82 17.82 0 0 0
15/10/2024
17.82
 100 17.82 17.82 17.82 0 0 0
14/10/2024
17.82
 4,300 18.02 18.22 17.82 0 0 0
11/10/2024
17.62
 0 17.62 17.62 17.62 0 0 0
10/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
09/10/2024
17.62
 900 15.84 17.62 15.84 0 0 0
08/10/2024
17.62
 600 15.35 17.62 15.35 0 0 0
07/10/2024
17.62
 146 17.62 17.62 17.62 0 0 0
04/10/2024
17.62
 200 17.62 17.62 17.62 0 0 0
03/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
02/10/2024
17.62
 100 17.62 17.62 17.62 0 0 0
01/10/2024
17.62
 202 17.62 17.62 17.62 0 0 0
30/09/2024
17.62
 201 17.62 17.62 17.62 0 0 0
27/09/2024
15.64
 200 15.64 15.64 15.64 0 0 0
26/09/2024
17.62
 1,200 17.62 17.62 17.62 0 0 0
25/09/2024
17.62
 201 17.62 17.62 17.62 0 0 0
24/09/2024
17.72
 2,000 16.14 17.72 15.44 0 0 0
23/09/2024
17.62
 201 17.62 17.62 17.62 0 0 0
20/09/2024
17.62
 500 17.62 17.62 17.62 0 0 0
19/09/2024
17.82
 1 17.62 17.62 17.62 0 0 0
18/09/2024
17.82
 1,900 17.62 17.82 17.62 0 0 0
17/09/2024
17.62
 0 17.62 17.62 17.62 0 0 0
16/09/2024
17.62
 500 17.62 17.62 17.62 0 0 0
13/09/2024
17.42
 2,800 17.33 17.82 17.33 0 0 0
12/09/2024
17.52
 1,001 17.52 17.52 17.52 0 0 0
11/09/2024
17.33
 0 17.33 17.33 17.33 0 0 0
10/09/2024
17.42
 4,700 17.33 17.42 17.33 0 0 0
09/09/2024
17.92
 1,200 17.62 17.92 17.62 0 0 0
06/09/2024
17.82
 1,000 17.82 17.82 17.82 0 0 0
05/09/2024
17.92
 1,500 17.92 17.92 17.92 0 0 0
04/09/2024
17.82
 1,000 17.82 17.82 17.82 0 0 0
30/08/2024
17.82
 500 17.82 17.82 17.82 0 0 0
29/08/2024
18.02
 2,000 17.82 18.02 17.82 0 0 0
28/08/2024
17.72
 10,500 17.82 18.02 17.72 0 0 0
27/08/2024
18.32
 1,100 17.82 18.32 17.82 0 0 0
26/08/2024
17.82
 500 17.82 17.82 17.82 0 0 0
23/08/2024
17.03
 4,300 17.82 17.82 16.93 0 300 -0.0
22/08/2024
18.32
 12,700 18.02 18.32 17.42 0 1,200 -0.0
21/08/2024
18.61
 17,900 17.82 19.01 17.33 400 0 0.0
20/08/2024
18.61
 14,200 18.61 18.71 18.61 0 0 0
19/08/2024
18.51
 3,700 18.02 18.51 17.82 0 0 0
16/08/2024
18.02
 1,800 17.92 18.02 17.92 0 0 0
15/08/2024
17.82
 5,000 17.72 17.82 17.33 0 0 0
14/08/2024
18.51
 5,300 18.51 18.51 17.52 0 0 0
13/08/2024
18.41
 200 18.51 18.51 18.41 0 0 0
12/08/2024
18.41
 1,800 18.41 18.51 18.41 0 0 0
09/08/2024
18.41
 2,300 18.32 18.51 18.32 0 1,200 -0.0
08/08/2024
18.32
 5,000 18.32 18.51 18.22 0 2,000 -0.0
07/08/2024
18.32
 4,800 17.82 18.32 17.82 0 1,900 -0.0
06/08/2024
17.82
 4,800 18.12 18.41 17.82 200 2,300 -0.0
05/08/2024
17.23
 20,200 18.12 18.32 17.23 0 8,400 -0.2
02/08/2024
18.32
 7,200 18.22 18.32 18.12 100 2,200 -0.0
01/08/2024
18.12
 11,100 18.02 18.32 17.92 0 6,500 -0.1
31/07/2024
18.02
 7,400 17.82 18.41 16.83 0 100 -0.0
30/07/2024
17.82
 2,100 17.42 17.82 17.42 0 700 -0.0
29/07/2024
17.92
 300 17.92 17.92 17.92 0 0 0
26/07/2024
17.82
 1,427 17.33 17.82 17.33 0 0 0
25/07/2024
17.62
 801 17.82 17.82 17.62 600 0 0.0
24/07/2024
17.82
 200 17.72 17.82 17.72 0 0 0
23/07/2024
17.82
 400 17.13 17.82 17.13 0 0 0
22/07/2024
17.82
 120 17.82 17.82 17.82 0 0 0
19/07/2024
17.82
 100 17.82 17.82 17.82 0 0 0
18/07/2024
18.02
 800 18.41 18.41 17.82 100 0 0.0
17/07/2024
17.62
 800 15.05 17.72 15.05 0 0 0
16/07/2024
17.82
 1,100 17.62 17.82 17.62 0 100 -0.0
15/07/2024
17.82
 1,200 17.82 17.82 17.33 0 600 -0.0
12/07/2024
17.82
 400 17.82 17.82 17.82 0 0 0
11/07/2024
17.82
 800 18.02 18.02 17.82 0 0 0
10/07/2024
17.82
 200 17.82 17.82 17.82 0 0 0
09/07/2024
17.82
 231 17.82 17.82 17.82 0 0 0
08/07/2024
17.82
 209 17.82 17.82 17.82 0 0 0
05/07/2024: Cổ tức tiền mặt tỉ lệ: 1.32%
05/07/2024
17.82
 300 17.82 17.82 17.82 0 0 0
04/07/2024
17.69
 600 17.59 17.69 17.59 0 0 0
03/07/2024
17.59
 1,400 17.69 17.69 17.59 0 700 -0.0
02/07/2024
17.69
 3,302 17.59 17.69 17.59 0 700 -0.0
01/07/2024
17.59
 1,200 17.59 17.59 17.59 0 0 0
28/06/2024
17.59
 6,100 17.59 17.79 17.59 0 0 0
27/06/2024
17.89
 1,400 17.89 17.89 17.79 0 0 0
26/06/2024
17.89
 2,700 17.79 17.89 17.79 0 0 0
25/06/2024
17.89
 7,402 17.49 18.08 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |