CTCP Cấp nước Nhơn Trạch (ntw)

19.20
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) 		1.40 7.87% 106,000 0 0
16.40
20.90
19.20
2 tháng
(2024-09-16) 		4.20 28% 169,900 -1,492,305 -31.3
14.10
20.90
19.20
3 tháng
(2024-08-16) 		3.90 25.49% 179,000 -1,492,305 -31.3
14.10
20.90
19.20
6 tháng
(2024-05-20) 		3.99 26.27% 218,700 -1,492,305 -31.3
14.10
20.90
19.20
12 tháng
(2023-11-20) 		3.99 26.27% 265,469 -1,492,305 -31.3
14.10
20.90
19.20
24 tháng
(2022-11-25) 		4.48 30.46% 339,288 -1,490,593 -31.3
11.86
20.90
19.20
36 tháng
(2021-11-30) 		3.91 25.55% 589,781 -1,464,894 -30.8
11.86
20.90
19.20
60 tháng
(2019-12-11) 		3.85 25.11% 1,230,180 -1,492,292 -31.3
11.05
23.50
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
15.99
 0 15.99 15.99 15.99 0 0 0
11/11/2020
15.99
 100 15.99 15.99 15.99 0 0 0
10/11/2020
14.03
 200 13.95 14.03 13.95 0 0 0
09/11/2020
14.65
 100 14.65 14.65 14.65 0 0 0
06/11/2020
14.11
 1,000 14.11 14.11 14.11 0 0 0
05/11/2020
14.89
 0 14.89 14.89 14.89 0 0 0
04/11/2020
14.89
 59 14.89 14.89 14.89 0 0 0
03/11/2020
14.65
 800 16.61 16.61 14.65 0 0 0
02/11/2020
14.58
 0 14.58 14.58 14.58 0 0 0
30/10/2020
14.58
 700 14.65 14.65 14.58 0 0 0
29/10/2020
13.32
 400 13.32 13.32 13.32 0 0 0
28/10/2020
14.65
 0 14.65 14.65 14.65 0 0 0
27/10/2020
14.65
 100 14.65 14.65 14.65 0 0 0
26/10/2020
13.71
 200 16.61 16.61 12.54 0 0 0
23/10/2020
14.58
 2,401 14.58 14.58 14.58 0 0 0
22/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
21/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
20/10/2020
14.65
 2,800 14.65 14.73 14.18 0 0 0
19/10/2020
14.73
 12,300 14.65 14.73 14.65 0 0 0
16/10/2020
14.73
 8,000 14.65 14.73 14.65 0 0 0
15/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
14/10/2020
14.81
 7,500 14.65 14.81 14.65 0 0 0
13/10/2020
14.81
 200 14.81 14.81 14.81 0 0 0
12/10/2020
14.03
 14,300 14.26 14.26 14.03 2,000 0 0.0
09/10/2020
14.97
 0 14.97 14.97 14.97 0 0 0
08/10/2020
14.97
 12 14.97 14.97 14.97 0 0 0
07/10/2020
14.97
 100 14.97 14.97 14.97 0 0 0
06/10/2020
14.03
 3,700 14.81 14.89 14.03 600 0 0.0
05/10/2020
14.11
 100 14.11 14.11 14.11 0 0 0
02/10/2020
14.97
 2,046 14.97 14.97 14.97 0 0 0
01/10/2020
15.20
 200 19.91 19.91 15.20 0 0 0
30/09/2020
17.40
 50 17.40 17.40 17.40 0 0 0
29/09/2020
17.40
 0 17.40 17.40 17.40 0 0 0
28/09/2020
17.40
 100 17.40 17.40 17.40 0 0 0
25/09/2020
15.20
 0 15.20 15.20 15.20 0 0 0
24/09/2020
15.20
 0 15.20 15.20 15.20 0 0 0
23/09/2020
15.28
 3,100 15.99 15.99 15.05 200 0 0.0
22/09/2020
17.01
 1,700 14.89 17.01 14.89 0 0 0
21/09/2020
14.89
 800 14.97 14.97 14.89 0 0 0
18/09/2020
14.97
 0 14.97 14.97 14.97 0 0 0
17/09/2020
15.05
 200 14.89 15.05 14.89 0 0 0
16/09/2020
14.11
 100 14.11 14.11 14.11 0 0 0
15/09/2020
13.48
 10 13.48 13.48 13.48 0 0 0
14/09/2020
13.48
 200 13.48 13.48 13.48 0 0 0
11/09/2020
13.95
 0 13.95 13.95 13.95 0 0 0
10/09/2020
13.95
 0 13.95 13.95 13.95 0 0 0
09/09/2020
13.87
 600 14.50 14.50 13.87 0 0 0
08/09/2020
14.26
 2,800 14.50 14.50 14.26 700 0 0.0
07/09/2020
14.50
 200 13.64 14.50 13.64 0 0 0
04/09/2020
14.73
 500 13.48 14.73 13.48 0 0 0
03/09/2020
14.34
 800 16.46 16.46 13.01 0 0 0
01/09/2020
16.46
 31,700 14.42 16.46 14.42 0 0 0
31/08/2020
14.42
 500 14.42 14.42 14.42 0 0 0
28/08/2020
15.60
 33,420 14.89 15.60 14.18 4,500 0 0.1
27/08/2020
16.46
 101 16.46 16.46 16.46 0 0 0
26/08/2020
15.36
 100 15.36 15.36 15.36 0 0 0
25/08/2020
16.46
 0 16.46 16.46 16.46 0 0 0
24/08/2020
16.46
 100 16.46 16.46 16.46 0 100 -0.0
21/08/2020
16.07
 0 16.07 16.07 16.07 0 0 0
20/08/2020
17.24
 900 15.99 17.24 15.91 0 0 0
19/08/2020
18.02
 200 18.42 18.42 18.02 100 0 0.0
18/08/2020
17.87
 110 17.87 17.87 17.87 0 0 0
17/08/2020
17.24
 200 15.83 17.24 15.83 0 0 0
14/08/2020
15.99
 3,100 15.99 15.99 15.75 0 2,100 -0.0
13/08/2020
18.34
 302 18.34 18.34 18.34 2 0 0.0
12/08/2020
16.93
 600 16.93 18.42 16.93 0 0 0
11/08/2020
18.49
 400 21.16 21.16 18.49 0 0 0
10/08/2020
18.49
 100 18.49 18.49 18.49 0 0 0
07/08/2020
16.30
 100 16.30 16.30 16.30 0 0 0
06/08/2020
15.91
 0 15.91 15.91 15.91 0 0 0
05/08/2020
15.91
 120 15.91 15.91 15.91 0 0 0
04/08/2020
16.93
 210 14.89 16.93 14.89 0 0 0
03/08/2020
14.73
 0 14.73 14.73 14.73 0 0 0
31/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
30/07/2020
16.30
 8,300 18.49 18.49 14.34 0 7,000 -0.1
29/07/2020
16.85
 100 16.85 16.85 16.85 0 0 0
28/07/2020
14.65
 400 14.58 14.65 14.58 0 0 0
27/07/2020
12.77
 1,000 12.77 12.77 12.77 0 0 0
24/07/2020
12.70
 0 12.70 12.70 12.70 0 0 0
23/07/2020
12.70
 500 12.70 12.70 12.70 0 0 0
22/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
21/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
20/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
17/07/2020
11.05
 0 11.05 11.05 11.05 0 0 0
16/07/2020
11.05
 100 11.05 11.05 11.05 0 0 0
15/07/2020
11.05
 300 11.05 11.05 11.05 0 0 0
14/07/2020
12.70
 0 12.70 12.70 12.70 0 0 0
13/07/2020
12.70
 200 12.70 12.70 12.70 0 0 0
10/07/2020
14.50
 1,000 13.32 14.50 13.17 0 300 -0.0
09/07/2020
13.09
 0 13.09 13.09 13.09 0 0 0
08/07/2020
13.09
 100 13.09 13.09 13.09 0 0 0
07/07/2020
14.18
 266 14.18 14.18 14.18 0 0 0
06/07/2020
14.11
 1,333 14.18 14.18 14.11 0 0 0
03/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
02/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
01/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
30/06/2020
14.89
 0 14.89 14.89 14.89 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/06/2020
14.89
 100 14.89 14.89 14.89 0 0 0
26/06/2020
17.48
 2,000 17.48 17.48 17.48 0 0 0
25/06/2020
20.49
 100 20.49 20.49 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |