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
(2024-10-14) 		1.40 0.71% 185,200 0 0
192.50
199.90
198
2 tháng
(2024-09-16) 		5.50 2.86% 461,600 -47,100 -8.7
180.50
199.90
198
3 tháng
(2024-08-15) 		-2.50 -1.25% 628,800 -97,100 -18.5
180.50
204.60
198
6 tháng
(2024-05-17) 		-14 -6.60% 1,367,000 -109,900 -21.3
180.50
237.80
198
12 tháng
(2023-11-20) 		14 7.61% 2,952,200 -197,950 -38.8
180.50
237.80
198
24 tháng
(2022-11-24) 		98.35 98.71% 4,774,660 -264,594 -46.8
99.65
237.80
198
36 tháng
(2021-11-29) 		27.95 16.44% 8,915,960 -92,629 -2.8
80.18
237.80
198
60 tháng
(2019-12-10) 		106.16 115.59% 34,325,792 -258,755 -15.0
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)
21/01/2020
88.74
 22,124 89.02 89.68 87.91 0 0 0
20/01/2020
89.02
 53,132 88.57 89.68 87.30 0 0 0
17/01/2020
88.57
 19,400 89.02 89.51 87.52 0 0 0
16/01/2020
89.02
 31,280 89.63 90.23 87.52 0 0 0
15/01/2020
89.63
 15,210 89.96 90.40 87.69 0 0 0
14/01/2020
89.96
 23,800 89.68 90.73 87.52 0 300 -0.0
13/01/2020
89.68
 6,500 89.74 90.79 89.63 0 0 0
10/01/2020
89.74
 30,300 88.52 91.29 88.35 0 0 0
09/01/2020
88.52
 16,646 89.07 89.68 86.97 0 3,400 -0.5
08/01/2020
89.07
 15,727 89.74 90.79 86.97 0 0 0
07/01/2020
89.74
 45,926 90.23 91.34 88.07 0 0 0
06/01/2020
90.23
 30,510 91.40 91.40 88.63 0 0 0
03/01/2020
91.40
 20,110 91.68 91.79 90.68 0 0 0
02/01/2020
91.68
 6,500 91.79 93.23 90.84 0 0 0
31/12/2019
91.79
 29,661 91.62 92.17 90.35 0 100 -0.0
30/12/2019
91.62
 16,310 92.23 92.78 90.84 0 100 -0.0
27/12/2019
92.23
 32,745 92.78 92.89 91.40 4,000 0 0.7
26/12/2019
92.78
 35,800 92.78 93.06 91.68 4,000 0 0.7
25/12/2019
92.78
 12,907 92.67 93.72 91.62 0 0 0
24/12/2019
92.67
 11,120 92.78 93.84 91.45 0 900 -0.1
23/12/2019
92.78
 16,295 92.95 94.17 91.40 0 0 0
20/12/2019
92.95
 10,000 92.23 94.06 91.29 0 0 0
19/12/2019
92.23
 45,984 92.78 93.56 91.40 0 0 0
18/12/2019
92.78
 11,110 94.11 94.67 91.95 0 0 0
17/12/2019
94.11
 17,280 94.67 94.72 93.06 0 0 0
16/12/2019
94.67
 7,740 94.39 95.28 93.23 0 0 0
13/12/2019
94.39
 54,120 94.72 95.50 93.72 0 0 0
12/12/2019
94.72
 60,914 91.68 95.28 91.23 2,100 0 0.3
11/12/2019
91.68
 74,003 91.84 92.34 91.07 6,000 0 1.0
10/12/2019
91.84
 13,950 91.84 92.34 91.12 2,000 500 0.2
09/12/2019
91.84
 19,500 92.40 93.00 90.84 12,500 0 2.1
06/12/2019: Cổ tức tiền mặt tỉ lệ: 50%
06/12/2019
92.40
 14,172 92.17 94.00 91.95 200 100 0.0
05/12/2019
92.17
 34,503 90.02 92.44 90.24 1,000 0 0.2
04/12/2019
90.02
 73,940 89.65 90.29 88.73 0 0 0
03/12/2019
89.65
 89,310 89.65 90.29 86.04 10 0 0.0
02/12/2019
89.65
 15,835 91.04 91.42 87.12 100 0 0.0
29/11/2019
91.04
 8,300 90.78 91.37 90.45 0 0 0
28/11/2019
90.78
 12,800 90.83 91.47 90.08 0 0 0
27/11/2019
90.83
 20,130 91.42 91.42 90.35 0 0 0
26/11/2019
91.42
 34,740 90.35 92.23 89.27 0 0 0
25/11/2019
90.35
 7,280 91.37 91.85 90.08 0 0 0
22/11/2019
91.37
 53,626 90.35 93.14 90.35 0 0 0
21/11/2019
90.35
 10,630 90.18 90.94 89.27 0 0 0
20/11/2019
90.18
 15,520 90.56 90.78 88.25 0 0 0
19/11/2019
90.56
 16,500 89.16 91.26 88.89 0 0 0
18/11/2019
89.16
 8,611 89.00 93.52 88.30 0 300 -0.0
15/11/2019
89.00
 15,905 89.05 89.22 87.66 0 700 -0.1
14/11/2019
89.05
 41,744 91.47 92.07 87.66 0 0 0
13/11/2019
91.47
 10,830 92.98 92.98 90.35 0 0 0
12/11/2019
92.98
 5,210 92.71 93.41 89.81 0 0 0
11/11/2019
92.71
 5,636 92.98 95.13 92.23 0 0 0
08/11/2019
92.98
 27,214 93.84 94.11 91.21 0 0 0
07/11/2019
93.84
 58,707 95.08 96.80 91.42 0 0 0
06/11/2019
95.08
 30,760 93.79 96.42 94.06 3,600 0 0.6
05/11/2019
93.79
 48,650 90.78 94.06 90.35 200 700 -0.1
04/11/2019
90.78
 33,620 89.97 90.83 89.81 0 0 0
01/11/2019
89.97
 31,850 90.35 91.31 88.73 0 0 0
31/10/2019
90.35
 60,450 90.61 91.42 89.48 100 0 0.0
30/10/2019
90.61
 31,838 90.08 91.42 89.32 0 700 -0.1
29/10/2019
90.08
 21,529 90.88 90.88 89.05 0 0 0
28/10/2019
90.88
 59,731 90.56 91.42 88.73 0 0 0
25/10/2019
90.56
 76,760 87.66 90.56 86.04 300 0 0.1
24/10/2019
87.66
 82,450 82.98 87.76 82.28 200 0 0.0
23/10/2019
82.98
 32,800 82.82 82.98 81.74 0 0 0
22/10/2019
82.82
 37,632 83.52 83.57 81.36 0 0 0
21/10/2019
83.52
 23,002 82.82 84.38 81.74 0 0 0
18/10/2019
82.82
 45,751 81.10 83.89 81.20 100 0 0.0
17/10/2019
81.10
 91,757 80.07 81.74 78.84 300 0 0.0
16/10/2019
80.07
 105,715 85.18 86.31 79.05 0 0 0
15/10/2019
85.18
 35,600 84.32 85.45 83.35 200 0 0.0
14/10/2019
84.32
 115,940 88.68 89.32 83.35 700 200 0.1
11/10/2019
88.68
 14,300 88.68 89.16 88.36 0 0 0
10/10/2019
88.68
 30,806 88.89 89.00 87.66 0 200 -0.0
09/10/2019
88.89
 43,101 88.19 89.22 88.14 0 0 0
08/10/2019
88.19
 30,773 87.50 88.68 87.66 13,600 100 2.2
07/10/2019
87.50
 10,835 89.27 89.43 87.44 300 0 0.0
04/10/2019
89.27
 23,200 90.18 90.83 88.79 100 0 0.0
03/10/2019
90.18
 48,800 90.08 90.29 88.19 0 0 0
02/10/2019
90.08
 31,998 90.83 90.88 88.79 72 0 0.0
01/10/2019
90.83
 35,730 88.89 91.37 89.27 100 800 -0.1
30/09/2019
88.89
 80,210 86.58 90.08 86.53 300 0 0.0
27/09/2019
86.58
 24,162 86.42 87.12 86.04 0 0 0
26/09/2019
86.42
 14,648 86.26 86.53 85.83 0 0 0
25/09/2019
86.26
 24,240 86.74 87.39 85.51 0 0 0
24/09/2019
86.74
 13,656 87.44 87.55 86.31 0 100 -0.0
23/09/2019
87.44
 93,867 86.96 87.66 86.85 17,000 0 2.8
20/09/2019
86.96
 28,575 85.61 87.07 84.97 11,300 0 1.8
19/09/2019
85.61
 62,460 86.58 87.66 85.40 0 300 -0.0
18/09/2019
86.58
 9,200 86.90 88.46 85.67 0 0 0
17/09/2019
86.90
 25,014 86.63 87.28 84.97 2,100 600 0.2
16/09/2019
86.63
 27,703 88.09 89.05 85.67 0 0 0
13/09/2019
88.09
 37,712 87.66 90.02 86.85 300 0 0.0
12/09/2019
87.66
 32,990 83.57 88.19 83.35 200 0 0.0
11/09/2019
83.57
 83,703 79.32 83.57 79.32 0 1 -0.0
10/09/2019
79.32
 174,170 85.51 86.58 77.98 43,800 0 6.8
09/09/2019
85.51
 63,334 90.61 90.72 83.89 100 0 0.0
06/09/2019
90.61
 52,320 91.31 92.44 89.86 8 0 0.0
05/09/2019
91.31
 39,700 88.68 91.42 87.66 200 0 0.0
04/09/2019
88.68
 221,903 89.81 92.87 83.89 620 0 0.1
03/09/2019
89.81
 179,414 98.57 98.57 89.81 0 4,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |