CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

198
0
(0%)
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
(2024-10-15) 		-1.90 -0.95% 175,000 0 0
192.50
199.90
198
2 tháng
(2024-09-16) 		5.50 2.86% 462,900 -47,100 -8.7
180.50
199.90
198
3 tháng
(2024-08-16) 		-5 -2.46% 628,900 -97,100 -18.5
180.50
204.60
198
6 tháng
(2024-05-20) 		-15.50 -7.26% 1,356,400 -109,900 -21.3
180.50
237.80
198
12 tháng
(2023-11-20) 		14 7.61% 2,953,500 -197,950 -38.8
180.50
237.80
198
24 tháng
(2022-11-25) 		93.70 89.83% 4,772,560 -265,194 -46.8
104.30
237.80
198
36 tháng
(2021-11-30) 		25.72 14.93% 8,887,050 -92,729 -2.8
80.18
237.80
198
60 tháng
(2019-12-11) 		106.32 115.98% 34,313,142 -260,255 -15.2
74.17
257.40
198
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
210.43
 35,992 213.11 215.63 208.00 1,000 0 0.2
06/04/2021
213.11
 34,574 217.36 220.83 208.87 400 0 0.1
05/04/2021
217.36
 69,530 219.18 227.93 211.47 400 12,400 -3.0
02/04/2021
219.18
 46,447 222.73 225.25 215.80 0 0 0
01/04/2021
222.73
 111,330 212.25 222.73 210.25 0 0 0
31/03/2021
212.25
 92,110 209.56 213.89 207.57 0 0 0
30/03/2021
209.56
 46,566 209.73 209.73 205.40 900 0 0.2
29/03/2021
209.73
 25,891 210.43 212.33 207.13 500 0 0.1
26/03/2021
210.43
 23,900 210.69 213.98 204.53 0 0 0
25/03/2021
210.69
 39,909 208.52 213.11 208.00 500 0 0.1
24/03/2021
208.52
 50,471 216.58 216.58 207.13 100 0 0.0
23/03/2021
216.58
 40,333 217.53 218.83 212.33 100 300 -0.1
22/03/2021
217.53
 64,313 221.87 222.56 215.37 0 700 -0.2
19/03/2021
221.87
 38,395 225.33 227.07 221.00 400 600 -0.1
18/03/2021
225.33
 49,250 228.63 232.18 224.47 2,210 0 0.6
17/03/2021
228.63
 43,281 228.80 233.05 227.07 0 0 0
16/03/2021
228.80
 20,650 233.65 235.04 228.80 0 0 0
15/03/2021
233.65
 79,310 233.83 233.91 230.19 10 0 0.0
12/03/2021
233.83
 48,101 233.13 235.30 231.40 1,300 0 0.3
11/03/2021
233.13
 100,000 231.75 233.83 228.02 0 400 -0.1
10/03/2021
231.75
 38,300 230.27 233.05 228.37 0 40 -0.0
09/03/2021
230.27
 19,400 232.27 235.73 228.19 0 0 0
08/03/2021
232.27
 74,500 232.18 235.73 226.20 0 600 -0.2
05/03/2021
232.18
 33,001 232.18 233.13 225.33 0 0 0
04/03/2021
232.18
 48,003 234.87 235.73 199.33 0 0 0
03/03/2021
234.87
 52,532 231.40 238.07 228.97 0 0 0
02/03/2021
231.40
 68,974 225.25 232.27 223.60 0 2,100 -0.5
01/03/2021
225.25
 64,435 220.13 225.33 219.27 0 200 -0.1
26/02/2021
220.13
 27,511 223.17 223.17 216.67 0 0 0
25/02/2021
223.17
 45,693 221.35 225.16 218.57 0 0 0
24/02/2021
221.35
 65,360 220.39 225.33 217.19 300 0 0.1
23/02/2021
220.39
 104,439 216.49 220.57 214.07 0 0 0
22/02/2021
216.49
 54,630 216.58 218.40 183.47 0 0 0
19/02/2021
216.58
 49,700 216.58 220.13 213.20 0 0 0
18/02/2021
216.58
 62,780 211.90 219.27 207.57 0 500 -0.1
17/02/2021
211.90
 48,747 204.53 212.16 203.93 100 300 -0.0
09/02/2021
204.53
 59,420 199.33 207.05 195.87 0 0 0
08/02/2021
199.33
 95,000 201.50 207.13 193.27 0 0 0
05/02/2021
201.50
 164,802 194.91 203.58 182.09 0 0 0
04/02/2021
194.91
 98,665 187.20 195.87 155.22 200 0 0.0
03/02/2021
187.20
 132,570 180.09 190.49 175.07 0 7,900 -1.7
02/02/2021
180.09
 138,800 177.15 181.91 164.67 210 14,100 -2.8
01/02/2021
177.15
 69,900 185.12 194.91 171.60 0 0 0
29/01/2021
185.12
 194,373 177.67 189.71 156.87 3,920 10,040 -1.2
28/01/2021
177.67
 110,070 199.33 199.33 177.67 110 0 0.0
27/01/2021
199.33
 63,571 220.65 220.91 197.60 10 0 0.0
26/01/2021
220.65
 72,383 223.60 226.98 208.00 600 400 0.1
25/01/2021
223.60
 41,800 226.63 231.31 221.43 0 0 0
22/01/2021
226.63
 63,300 231.14 238.16 216.67 1,100 100 0.3
21/01/2021
231.14
 80,800 223.17 232.18 220.13 400 0 0.1
20/01/2021
223.17
 72,293 230.36 232.27 216.67 100 200 -0.0
19/01/2021
230.36
 125,170 243.97 253.07 216.67 400 0 0.1
18/01/2021
243.97
 110,553 248.73 252.98 239.20 0 0 0
15/01/2021
248.73
 85,533 248.56 256.53 244.40 0 0 0
14/01/2021
248.56
 76,727 252.11 254.45 244.66 0 170 -0.0
13/01/2021
252.11
 36,152 255.49 258.18 249.60 0 0 0
12/01/2021
255.49
 48,900 257.31 259.05 249.60 0 0 0
11/01/2021
257.31
 45,000 257.40 260.87 253.93 0 0 0
08/01/2021
257.40
 107,200 248.73 259.83 247.87 0 200 -0.1
07/01/2021
248.73
 88,700 249.60 252.11 244.40 2,400 0 0.7
06/01/2021
249.60
 59,600 251.07 253.07 245.35 0 19,000 -5.5
05/01/2021
251.07
 45,336 251.25 253.85 247.87 110 0 0.0
04/01/2021
251.25
 55,100 248.39 251.77 247.00 0 0 0
31/12/2020
248.39
 19,600 247.69 251.07 243.97 0 30 -0.0
30/12/2020
247.69
 51,500 247.43 253.93 243.53 0 0 0
29/12/2020
247.43
 52,368 248.56 249.51 244.40 10 0 0.0
28/12/2020
248.56
 11,900 252.20 252.20 245.61 10 1,300 -0.4
25/12/2020
252.20
 45,307 244.40 259.13 241.37 0 300 -0.1
24/12/2020
244.40
 38,200 248.65 251.25 236.60 5,200 200 1.4
23/12/2020
248.65
 51,700 251.25 259.13 245.27 1,602 500 0.3
22/12/2020
251.25
 26,656 254.80 254.80 247.87 2,500 0 0.7
21/12/2020
254.80
 24,320 253.93 256.53 248.73 800 200 0.2
18/12/2020
253.93
 46,200 255.23 267.63 238.33 5,000 0 1.4
17/12/2020
255.23
 39,200 246.05 263.47 245.96 400 0 0.1
16/12/2020
246.05
 164,336 215.80 246.05 216.58 1,500 200 0.0
15/12/2020
215.80
 58,826 210.60 216.23 210.60 1,500 200 0.3
14/12/2020
210.60
 64,681 207.13 215.71 206.27 0 500 -0.1
11/12/2020
207.13
 38,440 211.90 212.59 204.45 7,600 0 1.8
10/12/2020
211.90
 13,161 213.98 216.58 209.73 1,300 0 0.3
09/12/2020
213.98
 37,000 211.03 215.71 210.17 200 9,100 -2.2
08/12/2020
211.03
 73,612 215.19 215.54 203.75 5,703 10,400 -1.1
07/12/2020
215.19
 40,953 222.56 222.73 212.33 4,605 0 1.2
04/12/2020
222.56
 58,490 223.86 234.00 220.13 1,200 3,700 -0.6
03/12/2020: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
03/12/2020
223.86
 94,700 204.42 229.67 208.09 210 4,700 -1.2
02/12/2020
204.42
 82,300 189.08 204.42 187.60 1,350 0 0.5
01/12/2020
189.08
 21,818 186.92 189.19 184.65 500 0 0.2
30/11/2020
186.92
 44,400 179.53 187.37 179.53 2,030 0 0.7
27/11/2020
179.53
 48,200 174.99 179.53 174.42 900 0 0.0
26/11/2020
174.99
 26,611 173.00 178.34 170.44 900 0 0.3
25/11/2020
173.00
 53,700 175.56 175.56 169.82 8,500 26,200 -5.4
24/11/2020
175.56
 35,600 177.26 178.34 172.71 7,200 4,900 0.7
23/11/2020
177.26
 44,300 174.99 180.10 172.77 1,600 0 0
20/11/2020
174.99
 63,959 170.39 175.56 169.93 1,000 0 0.3
19/11/2020
170.39
 71,687 162.20 171.52 160.78 100 0 0.0
18/11/2020
162.20
 77,638 159.08 166.35 135.90 0 0 0
17/11/2020
159.08
 40,311 158.45 163.57 132.15 0 0 0
16/11/2020
158.45
 11,430 149.36 158.97 126.92 0 0 0
13/11/2020
149.36
 36,372 140.90 160.16 139.42 0 0 0
12/11/2020
140.90
 44,236 139.99 140.90 118.74 11,200 3,700 1.8
11/11/2020
139.99
 4,460 140.05 140.56 139.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |