CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

198
-0.90
(-0.45%)
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
(2024-10-09) 		1 0.51% 193,400 0 0
192.50
199.90
198
2 tháng
(2024-09-09) 		8 4.21% 486,100 -57,100 -10.6
180.50
199.90
198
3 tháng
(2024-08-12) 		-3.50 -1.74% 606,100 -97,100 -18.5
180.50
204.60
198
6 tháng
(2024-05-13) 		-13 -6.16% 1,395,000 -110,200 -21.4
180.50
237.80
198
12 tháng
(2023-11-14) 		13.70 7.43% 2,954,300 -197,950 -38.8
180.50
237.80
198
24 tháng
(2022-11-21) 		100.22 102.49% 4,756,010 -264,594 -46.8
97.32
237.80
198
36 tháng
(2021-11-24) 		26.88 15.71% 9,041,332 -42,229 7.0
80.18
237.80
198
60 tháng
(2019-12-05) 		105.83 114.81% 34,365,367 -245,155 -12.7
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)
03/04/2019
59.45
 116,210 58.43 59.70 57.66 0 0 0
02/04/2019
58.43
 48,230 58.63 58.84 58.17 0 0 0
01/04/2019
58.63
 58,120 59.09 59.09 57.97 200 0 0.0
29/03/2019
59.09
 59,105 58.94 59.70 58.48 0 0 0
28/03/2019
58.94
 68,870 59.65 59.65 58.28 0 0 0
27/03/2019
59.65
 39,942 60.06 60.21 59.24 100 0 0.0
26/03/2019
60.06
 33,295 59.70 60.47 59.19 0 0 0
25/03/2019
59.70
 103,160 60.37 61.23 58.94 0 300 -0.0
22/03/2019
60.37
 164,661 58.53 60.37 58.17 22,100 700 2.5
21/03/2019
58.53
 76,745 59.19 60.21 57.92 200 15,700 -1.8
20/03/2019
59.19
 103,932 59.70 60.16 58.02 0 2,700 -0.3
19/03/2019
59.70
 96,949 59.75 60.47 59.24 24,700 0 2.9
18/03/2019
59.75
 101,597 61.29 61.69 59.45 0 1,800 -0.2
15/03/2019
61.29
 77,910 61.34 62.00 60.72 0 5,000 -0.6
14/03/2019
61.34
 62,435 60.72 62.20 60.21 200 4,000 -0.5
13/03/2019
60.72
 101,070 60.42 60.98 59.40 800 800 0.0
12/03/2019
60.42
 158,798 61.49 62.46 59.60 1,100 1,000 0.0
11/03/2019
61.49
 147,926 60.93 63.02 58.17 600 500 0.0
08/03/2019
60.93
 245,196 57.97 61.13 57.92 1,700 500 0.1
07/03/2019
57.97
 113,548 55.11 58.43 54.86 6,800 3,000 0.4
06/03/2019
55.11
 98,750 54.40 55.11 53.94 3,000 1,500 0.2
05/03/2019
54.40
 70,997 53.58 54.55 53.22 0 1,523 -0.2
04/03/2019
53.58
 98,629 55.11 55.11 53.38 0 2,000 -0.2
01/03/2019
55.11
 131,466 54.09 55.57 54.09 100 0 0.0
28/02/2019
54.09
 404,651 58.17 58.28 52.30 13,900 6,100 0.8
27/02/2019
58.17
 160,861 57.15 58.53 56.64 0 0 0
26/02/2019
57.15
 117,926 55.11 57.15 54.86 0 0 0
25/02/2019
55.11
 84,275 54.09 55.11 53.53 6,900 0 0.7
22/02/2019
54.09
 111,459 53.07 54.50 51.03 3,000 0 0.3
21/02/2019
53.07
 116,950 51.95 53.27 51.54 8,200 0 0.9
20/02/2019
51.95
 212,591 49.75 51.95 49.40 9,500 0 0.9
19/02/2019
49.75
 133,801 49.14 49.75 49.04 6,100 0 0.6
18/02/2019
49.14
 283,659 48.22 49.24 48.22 23 0 0.0
15/02/2019
48.22
 78,410 47.41 48.27 47.35 100 0 0.0
14/02/2019
47.41
 102,620 48.32 48.32 47.05 2,000 0 0.2
13/02/2019
48.32
 86,870 48.38 48.89 47.46 3,000 0 0.3
12/02/2019
48.38
 139,513 46.95 48.99 47.05 0 1,100 -0.1
11/02/2019
46.95
 178,503 44.65 47.20 44.40 0 0 0
01/02/2019
44.65
 47,700 44.34 44.65 43.78 0 0 0
31/01/2019
44.34
 39,405 43.63 44.65 43.43 0 0 0
30/01/2019
43.63
 72,595 44.14 44.40 43.12 0 0 0
29/01/2019
44.14
 94,010 43.37 45.36 42.76 5,000 0 0.4
28/01/2019
43.37
 119,775 44.40 44.60 43.37 0 0 0
25/01/2019
44.40
 112,420 45.42 45.42 44.09 0 0 0
24/01/2019
45.42
 65,400 45.42 45.57 45.31 0 0 0
23/01/2019
45.42
 65,800 45.42 45.52 45.11 31,000 0 0.0
22/01/2019
45.42
 239,224 45.31 45.67 45.16 31,000 0 2.7
21/01/2019
45.31
 77,346 44.85 45.36 44.40 0 1,000 -0.1
18/01/2019
44.85
 74,660 45.16 45.16 44.40 8,100 0 0.7
17/01/2019
45.16
 98,980 45.36 46.95 44.55 0 0 0
16/01/2019
45.36
 400,421 43.88 46.08 43.88 0 0 0
15/01/2019
43.88
 67,250 43.99 44.55 43.12 0 0 0
14/01/2019
43.99
 58,347 42.61 44.29 42.86 0 0 0
11/01/2019
42.61
 51,340 43.07 43.07 42.51 0 0 0
10/01/2019
43.07
 62,650 42.51 43.37 42.41 0 0 0
09/01/2019
42.51
 120,861 40.06 42.61 39.80 0 0 0
08/01/2019
40.06
 59,620 39.70 40.16 39.55 0 0 0
07/01/2019
39.70
 31,249 38.78 39.80 38.88 0 0 0
04/01/2019
38.78
 53,410 38.17 38.78 37.05 0 0 0
03/01/2019
38.17
 73,020 39.80 39.80 37.25 0 0 0
02/01/2019
39.80
 24,247 40.21 40.26 39.39 0 0 0
28/12/2018
40.21
 40,288 39.55 40.77 39.29 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/12/2018
39.55
 29,490 38.27 40.31 38.27 0 0 0
26/12/2018
38.27
 92,130 37.87 38.72 36.92 0 0 0
25/12/2018
37.87
 80,400 38.99 38.99 37.15 0 1,000 -0.1
24/12/2018
38.99
 223,670 39.94 39.94 37.96 0 0 0
21/12/2018
39.94
 42,910 40.07 40.07 39.85 0 0 0
20/12/2018
40.07
 34,571 39.85 40.52 39.62 0 0 0
19/12/2018
39.85
 127,950 39.53 39.85 38.95 0 0 0
18/12/2018
39.53
 73,900 39.89 39.89 38.72 0 0 0
17/12/2018
39.89
 63,700 39.89 40.12 39.62 0 0 0
14/12/2018
39.89
 48,520 39.89 40.25 39.71 0 0 0
13/12/2018
39.89
 62,340 39.44 40.03 39.35 0 0 0
12/12/2018
39.44
 70,418 39.40 39.67 39.04 0 0 0
11/12/2018
39.40
 58,880 39.89 39.89 39.17 0 0 0
10/12/2018
39.89
 72,930 39.98 40.03 39.44 36,000 0 3.2
07/12/2018
39.98
 36,540 39.89 40.12 39.67 100 0 0.0
06/12/2018
39.89
 50,630 40.12 40.43 39.22 100 0 0.0
05/12/2018
40.12
 142,572 38.72 40.21 38.50 0 0 0
04/12/2018
38.72
 73,800 38.00 38.72 37.82 0 0 0
03/12/2018
38.00
 65,500 37.37 38.05 36.83 0 0 0
30/11/2018
37.37
 43,820 37.37 37.55 36.70 0 0 0
29/11/2018
37.37
 77,068 37.60 37.78 36.92 1,000 700 0.0
28/11/2018
37.60
 54,400 36.92 37.69 36.65 0 0 0
27/11/2018
36.92
 70,630 37.24 37.82 36.65 0 0 0
26/11/2018
37.24
 106,884 35.66 37.24 35.98 0 0 0
23/11/2018
35.66
 44,020 35.98 36.16 35.12 4,500 0 0.4
22/11/2018
35.98
 66,350 35.66 36.29 35.62 0 0 0
21/11/2018
35.66
 60,010 35.53 35.66 35.16 0 0 0
20/11/2018
35.53
 39,430 35.57 35.57 34.80 0 0 0
19/11/2018
35.57
 148,420 35.80 36.16 34.67 0 0 0
16/11/2018
35.80
 92,542 35.12 35.80 34.80 0 0 0
15/11/2018
35.12
 48,600 34.89 35.35 34.76 0 0 0
14/11/2018
34.89
 72,003 34.44 35.16 34.26 700 0 0.1
13/11/2018
34.44
 178,790 33.95 34.71 32.87 0 0 0
12/11/2018
33.95
 141,630 32.96 33.99 32.69 35,500 0 2.6
09/11/2018
32.96
 40,700 33.23 33.23 32.42 0 0 0
08/11/2018
33.23
 91,120 33.36 33.45 32.24 0 0 0
07/11/2018
33.36
 18,901 33.45 33.68 32.64 0 0 0
06/11/2018
33.45
 41,200 33.45 33.68 33.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |