CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

198
-0.30
(-0.15%)
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)
10/11/2020
140.05
 21,231 139.19 140.73 138.34 0 3,900 -1.0
09/11/2020
139.19
 17,874 136.92 139.71 136.41 0 3,300 -0.8
06/11/2020
136.92
 9,177 135.44 138.57 134.99 800 1,000 -0.1
05/11/2020
135.44
 24,289 138.57 138.57 134.19 9,000 0 2.1
04/11/2020
138.57
 9,339 134.31 138.57 134.08 0 0 0
03/11/2020
134.31
 11,433 136.30 136.30 112.95 0 0 0
02/11/2020
136.30
 26,310 131.64 138.57 131.52 0 0 0
30/10/2020
131.64
 5,326 132.21 132.89 130.16 0 600 -0.1
29/10/2020
132.21
 12,053 132.26 133.51 130.67 0 0 0
28/10/2020
132.26
 31,880 132.89 134.59 130.67 10,000 0 2.3
27/10/2020
132.89
 18,940 136.13 136.13 131.30 9,400 0 2.2
26/10/2020
136.13
 9,170 132.49 136.30 132.38 800 0 0.2
23/10/2020
132.49
 19,148 131.75 132.66 110.84 2,500 0 0.6
22/10/2020
131.75
 25,812 130.39 131.75 129.54 0 0 0
21/10/2020
130.39
 7,410 129.25 130.62 129.48 1,100 0 0.3
20/10/2020
129.25
 59,100 124.76 129.54 124.25 0 13,600 -3.0
19/10/2020
124.76
 23,100 124.65 124.99 123.68 8,000 0 1.7
16/10/2020
124.65
 11,100 124.71 124.71 123.34 100 0 0.0
15/10/2020
124.71
 21,300 124.65 124.88 123.29 4,800 0 1.0
14/10/2020
124.65
 9,936 123.68 124.65 122.55 0 0 0
13/10/2020
123.68
 27,600 122.72 124.99 122.15 11,000 0 2.4
12/10/2020
122.72
 48,700 118.57 123.74 118.29 0 9,200 -2.0
09/10/2020
118.57
 16,171 118.74 119.25 117.60 4,600 5,400 -0.2
08/10/2020
118.74
 3,800 119.54 119.54 117.89 1,300 100 0.2
07/10/2020
119.54
 26,510 119.03 119.82 100.16 8,000 0 1.7
06/10/2020
119.03
 30,190 117.60 119.08 116.18 0 0 0
05/10/2020
117.60
 25,810 117.89 118.06 115.96 12,300 0 2.5
02/10/2020
117.89
 54,140 118.74 118.74 99.03 11,300 19,400 -1.7
01/10/2020
118.74
 28,620 115.73 118.74 99.25 0 0 0
30/09/2020
115.73
 4,110 115.56 118.17 115.05 0 0 0
29/09/2020
115.56
 46,956 115.90 115.90 98.12 20,500 0 4.1
28/09/2020
115.90
 8,550 115.96 115.96 114.76 1,000 0 0.2
25/09/2020
115.96
 21,810 116.24 116.24 114.25 10,700 4,900 1.2
24/09/2020
116.24
 17,320 116.47 116.47 98.63 7,500 1,600 1.2
23/09/2020
116.47
 16,500 116.41 116.47 98.97 2,200 6,900 -1.0
22/09/2020
116.41
 3,820 116.47 116.64 115.62 0 0 0
21/09/2020
116.47
 30,551 116.98 117.04 99.37 4,800 0 1.0
18/09/2020
116.98
 5,300 117.04 117.78 115.79 800 0 0.2
17/09/2020
117.04
 4,235 118.85 118.85 115.33 0 0 0
16/09/2020
118.85
 17,020 120.45 120.45 115.90 0 0 0
15/09/2020
120.45
 45,000 116.41 124.93 114.76 0 0 0
14/09/2020
116.41
 44,000 116.75 116.75 113.63 5,100 18,900 -2.8
11/09/2020
116.75
 4,220 116.75 117.55 115.90 1,500 400 0.2
10/09/2020
116.75
 19,120 117.60 118.68 115.96 9,600 800 1.8
09/09/2020
117.60
 30,475 116.70 118.06 115.90 4,500 6,200 -0.4
08/09/2020
116.70
 15,030 118.34 118.34 116.13 9,200 2,500 1.4
07/09/2020
118.34
 10,070 117.49 120.96 117.04 0 0 0
04/09/2020
117.49
 31,071 117.04 119.25 115.33 0 5,600 -1.2
03/09/2020
117.04
 26,785 118.68 120.10 115.90 0 2,800 -0.6
01/09/2020
118.68
 13,647 121.01 121.01 113.63 0 0 0
31/08/2020
121.01
 22,954 121.53 121.53 103.12 0 0 0
28/08/2020
121.53
 2,082 121.81 121.81 120.62 0 0 0
27/08/2020
121.81
 23,196 121.47 122.15 103.40 0 0 0
26/08/2020
121.47
 8,101 121.41 122.09 120.45 0 0 0
25/08/2020
121.41
 5,320 121.30 121.98 102.66 0 0 0
24/08/2020
121.30
 5,475 121.47 121.58 120.45 0 0 0
21/08/2020
121.47
 3,650 121.92 122.38 120.73 0 0 0
20/08/2020
121.92
 8,199 122.55 122.55 120.73 0 0 0
19/08/2020
122.55
 3,010 122.26 122.72 121.58 0 0 0
18/08/2020
122.26
 2,730 122.72 122.72 121.58 0 0 0
17/08/2020
122.72
 8,023 122.43 122.72 120.28 5,000 0 1.1
14/08/2020
122.43
 12,320 123.23 123.23 121.58 8,500 0 1.8
13/08/2020
123.23
 24,228 123.00 123.29 121.18 0 16,300 -3.5
12/08/2020
123.00
 11,440 122.49 123.00 103.52 0 0 0
11/08/2020
122.49
 21,628 121.35 122.60 121.01 0 0 0
10/08/2020
121.35
 17,321 120.33 121.47 101.64 0 0 0
07/08/2020
120.33
 16,925 119.20 120.39 118.46 0 0 0
06/08/2020
119.20
 13,468 118.17 119.20 117.83 0 0 0
05/08/2020
118.17
 17,329 116.18 118.46 115.73 0 0 0
04/08/2020
116.18
 11,645 114.93 116.92 113.74 0 4,800 -1.0
03/08/2020
114.93
 44,093 111.81 115.22 109.42 0 0 0
31/07/2020
111.81
 8,430 111.92 112.43 95.05 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
30/07/2020
111.92
 11,620 110.73 113.00 110.05 0 0 0
29/07/2020
110.73
 55,052 109.68 110.79 92.62 0 0 0
28/07/2020
109.68
 12,340 107.46 109.90 107.46 0 0 0
27/07/2020
107.46
 105,150 110.01 110.01 105.86 13,200 0 2.6
24/07/2020
110.01
 50,900 109.95 110.12 107.46 12,000 0 2.4
23/07/2020
109.95
 28,058 109.68 110.23 108.96 0 0 0
22/07/2020
109.68
 29,500 107.46 111.34 107.41 1,200 0 0.2
21/07/2020
107.46
 10,263 107.41 108.18 107.13 2,400 0 0.5
20/07/2020
107.41
 4,214 107.13 107.96 106.46 100 0 0.0
17/07/2020
107.13
 32,440 107.96 109.07 106.24 4,500 11,700 -1.4
16/07/2020
107.96
 3,305 107.35 109.07 91.40 0 0 0
15/07/2020
107.35
 5,492 106.85 107.35 106.69 0 0 0
14/07/2020
106.85
 6,800 108.51 108.51 106.13 0 0 0
13/07/2020
108.51
 3,400 108.85 109.51 106.91 0 0 0
10/07/2020
108.85
 8,951 108.51 110.62 108.02 5 0 0.0
09/07/2020
108.51
 46,590 106.13 111.84 105.91 0 0 0
08/07/2020
106.13
 12,612 105.19 106.24 104.80 0 0 0
07/07/2020
105.19
 13,270 105.52 105.74 103.58 0 2,870 -0.5
06/07/2020
105.52
 17,130 105.80 106.85 103.25 0 14,200 -2.7
03/07/2020
105.80
 4,939 105.80 106.02 104.97 0 100 -0.0
02/07/2020
105.80
 21,056 105.25 106.69 104.97 0 30 -0.0
01/07/2020
105.25
 21,230 104.58 105.25 103.58 0 200 -0.0
30/06/2020
104.58
 13,535 105.19 105.47 103.03 0 0 0
29/06/2020
105.19
 21,525 105.80 106.19 103.03 0 0 0
26/06/2020
105.80
 3,690 105.25 106.24 105.30 0 0 0
25/06/2020
105.25
 6,761 105.41 105.74 103.58 0 0 0
24/06/2020
105.41
 51,340 106.52 107.46 103.64 0 0 0
23/06/2020
106.52
 36,515 105.36 107.63 104.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |