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)
31/08/2022
7.73
 900 7.73 7.73 7.34 0 0 0
30/08/2022
7.73
 1,200 7.92 8.69 7.73 0 0 0
29/08/2022
7.92
 0 7.92 7.92 7.92 0 0 0
26/08/2022
7.92
 2,600 9.27 9.27 7.92 0 0 0
25/08/2022
9.27
 0 9.27 9.27 9.27 0 0 0
24/08/2022
9.27
 0 9.27 9.27 9.27 0 0 0
23/08/2022
9.27
 100 8.40 9.27 9.27 0 0 0
22/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
19/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
18/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
17/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
16/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
15/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
12/08/2022
8.40
 1,800 8.40 8.40 8.40 0 0 0
11/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
10/08/2022
8.40
 0 8.40 8.40 8.40 0 0 0
09/08/2022
8.40
 100 7.34 8.40 8.40 0 0 0
08/08/2022
7.34
 1,000 7.34 7.44 7.25 0 0 0
05/08/2022
7.34
 1,000 8.21 8.21 7.34 0 0 0
04/08/2022
8.21
 33 8.21 8.21 8.21 0 0 0
03/08/2022
8.21
 15 8.21 8.21 8.21 0 0 0
02/08/2022
8.21
 0 8.21 8.21 8.21 0 0 0
01/08/2022
8.21
 0 8.21 8.21 8.21 0 0 0
29/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
28/07/2022
8.21
 1,000 8.21 8.21 8.21 0 0 0
27/07/2022
8.21
 1,100 8.21 8.21 8.21 0 0 0
26/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
25/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
22/07/2022
8.21
 300 8.21 8.21 8.21 0 0 0
21/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
20/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
19/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
18/07/2022
8.21
 800 8.21 8.21 8.21 0 0 0
15/07/2022
8.21
 200 8.21 8.21 8.21 0 0 0
14/07/2022
8.21
 200 8.21 8.21 8.21 0 0 0
13/07/2022
8.21
 300 8.21 8.21 8.21 0 0 0
12/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
11/07/2022
8.21
 0 8.21 8.21 8.21 0 0 0
08/07/2022
8.21
 100 8.02 8.21 8.21 0 0 0
07/07/2022
8.02
 200 7.92 8.11 8.02 0 0 0
06/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
05/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
04/07/2022
7.92
 500 8.69 8.69 7.92 0 0 0
01/07/2022
8.69
 100 8.02 8.69 8.69 0 0 0
30/06/2022
8.02
 100 8.02 8.02 8.02 100 0 0.0
29/06/2022
8.02
 0 8.02 8.02 8.02 0 0 0
28/06/2022
8.02
 0 8.02 8.02 8.02 0 0 0
27/06/2022
8.02
 0 8.02 8.02 8.02 0 0 0
24/06/2022
8.02
 100 7.05 8.02 8.02 0 0 0
23/06/2022
7.05
 0 8.89 7.05 7.05 0 0 0
22/06/2022
8.89
 1,300 7.73 8.89 6.57 0 0 0
21/06/2022
7.73
 0 7.73 7.73 7.73 0 0 0
20/06/2022
7.73
 2,100 8.89 8.89 7.73 0 2,000 -0.0
17/06/2022
8.89
 1,100 9.08 9.08 8.89 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 1.46%
16/06/2022
9.08
 0 8.74 9.08 9.08 0 0 0
15/06/2022
8.75
 1,000 9.22 9.22 8.75 0 0 0
14/06/2022
9.22
 0 9.22 9.22 9.22 0 0 0
13/06/2022
9.22
 0 9.03 9.22 9.03 0 0 0
10/06/2022
9.03
 8,600 8.65 9.41 8.94 0 0 0
09/06/2022
8.65
 2,100 8.08 8.65 8.56 0 0 0
08/06/2022
8.08
 100 7.99 8.08 8.08 0 0 0
07/06/2022
7.99
 0 7.89 7.99 7.89 0 0 0
06/06/2022
7.89
 500 7.70 8.56 7.89 0 0 0
03/06/2022
7.70
 500 8.65 8.65 7.70 0 0 0
02/06/2022
8.65
 0 8.65 8.65 8.65 0 0 0
01/06/2022
8.65
 0 8.65 8.65 8.65 0 0 0
31/05/2022
8.65
 0 8.56 8.65 8.56 0 0 0
30/05/2022
8.56
 200 8.08 8.65 8.56 0 0 0
27/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
26/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
25/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
24/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
23/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
20/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
19/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
18/05/2022
8.08
 600 8.08 8.08 8.08 0 0 0
17/05/2022
8.08
 300 8.08 8.08 8.08 0 0 0
16/05/2022
8.08
 0 8.08 8.08 8.08 0 0 0
13/05/2022
8.08
 200 8.18 8.18 8.08 0 0 0
12/05/2022
8.18
 100 8.08 8.18 8.18 0 0 0
11/05/2022
8.08
 1,000 8.08 8.08 8.08 0 0 0
10/05/2022
8.08
 1,500 8.56 8.56 8.08 0 0 0
09/05/2022
8.56
 0 8.56 8.56 8.56 0 0 0
06/05/2022
8.56
 0 8.56 8.56 8.56 0 0 0
05/05/2022
8.56
 100 8.56 8.56 8.56 0 0 0
04/05/2022
8.56
 300 8.56 8.56 8.56 0 0 0
29/04/2022
8.56
 22 8.56 8.56 8.56 0 0 0
28/04/2022
8.56
 1,100 8.56 8.56 8.56 0 0 0
27/04/2022
8.56
 100 9.13 9.13 8.56 0 0 0
26/04/2022
9.13
 600 9.13 9.13 9.13 0 0 0
25/04/2022
9.13
 2,300 8.08 9.22 8.84 0 0 0
22/04/2022
8.08
 100 8.27 8.27 8.08 0 0 0
21/04/2022
8.27
 0 8.46 8.27 8.46 0 0 0
20/04/2022
8.46
 11,500 8.56 8.56 8.08 0 0 0
19/04/2022
8.56
 4,300 8.46 8.56 8.46 0 0 0
18/04/2022
8.46
 200 9.32 9.32 8.46 0 0 0
15/04/2022
9.32
 15,900 8.84 9.32 7.70 0 0 0
14/04/2022
8.84
 10,000 9.13 9.13 8.56 0 0 0
13/04/2022
9.13
 0 9.32 9.13 9.13 0 0 0
12/04/2022
9.32
 1,200 9.13 9.32 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |