CTCP Nước sạch Số 2 Hà Nội (ns2)

22
0.60
(2.80%)
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
(2025-11-04) 		-0.30 -1.41% 45,800 0 0
19.50
22.90
22
2 tháng
(2025-10-06) 		-9.90 -32.04% 98,800 0 0
19.50
30.90
22
3 tháng
(2025-09-05) 		-14 -40% 243,000 0 0
19.50
35
22
6 tháng
(2025-06-09) 		5.95 39.55% 1,137,300 0 0
14.65
43.50
22
12 tháng
(2024-12-09) 		3.18 17.85% 1,204,139 -100 -0.0
13.76
43.50
22
24 tháng
(2023-12-19) 		13.14 167.11% 1,807,635 -21,200 -0.5
6.39
43.50
22
36 tháng
(2022-12-20) 		14.24 210.55% 2,042,077 0 -0.3
5.51
43.50
22
60 tháng
(2020-12-30) 		11.80 128.36% 2,616,989 -1,900 -0.3
5.31
43.50
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
17.49
 6,600 17.69 17.98 17.49 0 0 0
21/06/2024
17.89
 1,700 18.08 18.08 17.89 0 0 0
20/06/2024
17.98
 6,160 17.98 18.28 17.98 0 0 0
19/06/2024
18.18
 2,200 18.28 18.28 17.98 0 0 0
18/06/2024
18.18
 7,301 18.28 18.28 18.18 0 0 0
17/06/2024
18.28
 3,100 18.38 18.38 18.08 0 0 0
14/06/2024
18.18
 2,000 18.28 18.28 18.18 0 0 0
13/06/2024
18.28
 7,000 18.18 18.28 18.18 0 0 0
12/06/2024
18.38
 17,200 18.18 19.07 18.08 0 0 0
11/06/2024
18.18
 8,631 17.98 18.18 17.98 0 0 0
10/06/2024
18.18
 10,600 18.18 18.18 17.89 0 0 0
07/06/2024
18.18
 8,800 17.39 18.18 17.39 0 0 0
06/06/2024
17.30
 9,617 17.49 17.69 17.30 0 0 0
05/06/2024
17.69
 31,300 17.20 17.69 17.00 0 0 0
04/06/2024
17.20
 13,000 17.00 17.20 16.90 0 0 0
03/06/2024
17.20
 15,300 17.20 17.39 15.82 0 0 0
31/05/2024
15.53
 18,342 15.53 15.53 14.54 0 0 0
30/05/2024
13.86
 29,700 12.68 13.86 12.68 0 0 0
29/05/2024
12.68
 48,405 12.28 12.68 11.40 0 0 0
28/05/2024
11.40
 41,425 8.45 11.40 8.45 0 0 0
27/05/2024
10.42
 13,249 9.53 10.42 9.34 0 0 0
24/05/2024
9.53
 4,100 8.75 9.63 8.75 0 0 0
23/05/2024
8.65
 16,200 8.06 8.75 8.06 0 0 0
22/05/2024
7.67
 0 7.67 7.67 7.67 0 0 0
21/05/2024
8.06
 200 7.27 8.06 7.27 0 100 -0.0
20/05/2024
8.26
 100 8.26 8.26 8.26 0 0 0
17/05/2024
7.76
 0 7.76 7.76 7.76 0 0 0
16/05/2024
7.67
 1,300 7.76 7.76 7.67 0 0 0
15/05/2024
8.06
 6,000 8.06 8.06 8.06 3,000 0 0.0
14/05/2024
7.96
 9,900 7.96 7.96 7.96 2,000 0 0.0
13/05/2024
7.96
 6,200 7.96 7.96 7.67 0 100 -0.0
10/05/2024
7.96
 1,000 7.96 7.96 7.96 0 0 0
09/05/2024
7.27
 412 7.86 7.86 7.27 0 0 0
08/05/2024
7.17
 0 7.17 7.17 7.17 0 0 0
07/05/2024
7.17
 0 7.17 7.17 7.17 0 0 0
06/05/2024
7.08
 1,400 7.17 7.17 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |