CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

190
-0.60
(-0.31%)
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
(2024-08-20) 		-14.60 -7.14% 156,700 -50,000 -9.8
190
204.60
190
2 tháng
(2024-07-22) 		-20 -9.52% 301,900 -50,000 -9.8
188.90
210
190
3 tháng
(2024-06-21) 		-30 -13.64% 562,900 -50,000 -9.8
188.90
220
190
6 tháng
(2024-03-25) 		-15 -7.32% 1,485,400 -120,750 -24.1
188.90
237.80
190
12 tháng
(2023-09-25) 		11.90 6.68% 2,896,000 -150,850 -30.1
177.30
237.80
190
24 tháng
(2022-09-30) 		31.69 20.01% 4,635,307 -272,894 -46.7
80.18
237.80
190
36 tháng
(2021-10-05) 		39.41 26.17% 11,421,888 126,198 48.4
80.18
237.80
190
60 tháng
(2019-10-16) 		109.93 137.28% 35,304,230 -195,545 -3.6
74.17
257.40
190
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2018
29.99
 57,510 28.37 30.17 28.37 0 0 0
13/09/2018
28.37
 24,860 28.64 28.77 28.23 0 0 0
12/09/2018
28.64
 38,400 28.37 29.22 28.37 0 0 0
11/09/2018
28.37
 8,202 28.50 28.50 28.14 0 0 0
10/09/2018
28.50
 9,000 28.37 28.50 28.14 0 0 0
07/09/2018
28.37
 9,076 28.37 28.73 28.23 0 0 0
06/09/2018
28.37
 20,871 28.14 28.37 27.92 0 0 0
05/09/2018
28.14
 14,023 28.82 28.82 28.14 0 0 0
04/09/2018
28.82
 22,600 28.82 28.95 28.37 0 0 0
31/08/2018
28.82
 15,586 29.40 29.67 28.82 0 0 0
30/08/2018
29.40
 23,880 28.32 29.40 28.37 0 0 0
29/08/2018
28.32
 21,700 28.14 28.59 28.05 0 0 0
28/08/2018
28.14
 29,600 27.51 28.37 27.51 0 0 0
27/08/2018
27.51
 7,801 27.60 27.69 27.38 0 0 0
24/08/2018: Cổ tức tiền mặt tỉ lệ: 60%
24/08/2018
27.60
 9,000 27.69 28.05 27.47 0 0 0
23/08/2018
27.69
 32,000 27.77 28.06 27.69 0 0 0
22/08/2018
27.77
 22,950 28.18 28.22 27.77 0 0 0
21/08/2018
28.18
 17,505 28.31 28.39 27.77 0 0 0
20/08/2018
28.31
 61,250 27.44 28.31 27.28 0 0 0
17/08/2018
27.44
 9,200 27.03 27.44 27.03 0 0 0
16/08/2018
27.03
 36,020 26.87 27.08 26.67 0 0 0
15/08/2018
26.87
 28,400 26.87 27.24 26.67 0 0 0
14/08/2018
26.87
 10,357 26.75 26.87 26.46 0 0 0
13/08/2018
26.75
 18,820 26.58 27.08 26.62 0 0 0
10/08/2018
26.58
 17,500 27.08 27.08 26.58 0 0 0
09/08/2018
27.08
 37,150 26.75 27.61 26.99 0 0 0
08/08/2018
26.75
 5,600 27.24 27.49 26.67 0 0 0
07/08/2018
27.24
 27,200 26.67 27.90 27.08 0 0 0
06/08/2018
26.67
 16,480 25.76 26.67 25.64 0 0 0
03/08/2018
25.76
 26,653 25.64 26.05 25.43 0 0 0
02/08/2018
25.64
 3,200 25.52 25.64 25.31 0 0 0
01/08/2018
25.52
 16,900 25.31 25.76 25.43 0 0 0
31/07/2018
25.31
 6,500 25.39 25.48 25.23 0 0 0
30/07/2018
25.39
 7,500 25.02 25.43 24.86 0 0 0
27/07/2018
25.02
 3,900 24.74 25.39 25.02 0 0 0
26/07/2018
24.74
 2,600 24.61 24.82 24.70 0 0 0
25/07/2018
24.61
 14,900 24.82 25.02 24.61 0 0 0
24/07/2018
24.82
 10,000 25.02 25.02 24.20 0 0 0
23/07/2018
25.02
 15,700 25.43 25.43 24.65 0 0 0
20/07/2018
25.43
 6,500 25.80 25.80 25.02 0 0 0
19/07/2018
25.80
 20,700 25.84 26.17 25.02 0 0 0
18/07/2018
25.84
 54,600 24.61 26.25 25.43 0 0 0
17/07/2018
24.61
 23,400 24.65 24.65 24.20 0 0 0
16/07/2018
24.65
 35,500 25.52 25.64 23.79 0 0 0
13/07/2018
25.52
 13,300 25.43 25.52 25.39 0 0 0
12/07/2018
25.43
 18,700 25.43 25.43 24.86 0 0 0
11/07/2018
25.43
 4,000 25.39 25.43 24.86 0 0 0
10/07/2018
25.39
 4,800 25.39 25.43 25.31 0 0 0
09/07/2018
25.39
 7,920 25.43 25.84 25.31 0 0 0
06/07/2018
25.43
 14,800 25.39 25.64 25.27 0 0 0
05/07/2018
25.39
 23,320 25.43 25.64 25.31 0 0 0
04/07/2018
25.43
 10,200 25.43 25.43 24.65 0 0 0
03/07/2018
25.43
 25,100 26.46 26.46 25.02 0 0 0
02/07/2018
26.46
 17,800 27.08 27.08 25.43 0 0 0
29/06/2018
27.08
 24,100 27.16 27.57 26.46 0 0 0
28/06/2018
27.16
 18,001 27.49 27.49 27.16 0 0 0
27/06/2018
27.49
 32,100 27.53 27.90 27.49 0 0 0
26/06/2018
27.53
 16,100 28.02 28.02 27.49 0 0 0
25/06/2018
28.02
 16,400 28.31 28.31 27.61 0 0 0
22/06/2018
28.31
 10,800 27.49 28.31 27.44 0 0 0
21/06/2018
27.49
 16,600 28.22 28.22 27.49 0 0 0
20/06/2018
28.22
 14,530 27.49 28.31 27.28 0 0 0
19/06/2018
27.49
 75,500 28.51 28.51 27.16 0 0 0
18/06/2018
28.51
 67,300 28.51 29.33 28.51 0 0 0
15/06/2018
28.51
 13,600 28.51 28.51 28.18 0 0 0
14/06/2018
28.51
 18,600 28.63 28.72 28.31 0 0 0
13/06/2018
28.63
 18,900 28.18 28.72 28.10 0 0 0
12/06/2018
28.18
 36,905 28.31 28.31 27.49 0 0 0
11/06/2018
28.31
 48,400 28.92 28.92 27.90 0 0 0
08/06/2018
28.92
 27,200 29.54 29.74 28.35 0 0 0
07/06/2018
29.54
 87,000 29.13 29.95 29.13 0 0 0
06/06/2018
29.13
 95,725 26.25 29.54 26.67 0 0 0
05/06/2018
26.25
 42,200 27.90 28.31 25.84 0 0 0
04/06/2018
27.90
 42,600 26.62 29.95 27.49 0 0 0
01/06/2018
26.62
 34,800 26.25 26.67 25.43 0 0 0
31/05/2018
26.25
 18,900 25.02 27.69 24.82 0 0 0
30/05/2018
25.02
 4,100 25.02 25.02 24.90 0 200 0
29/05/2018
25.02
 25,315 25.35 25.43 24.74 0 0 0
28/05/2018
25.35
 78,880 25.84 25.84 23.79 0 1,000 0
25/05/2018
25.84
 11,000 25.84 26.01 25.11 0 0 0
24/05/2018
25.84
 16,910 25.43 26.05 24.90 0 0 0
23/05/2018
25.43
 16,300 25.27 25.64 22.97 0 0 0
22/05/2018
25.27
 45,827 25.76 26.62 24.61 0 0 0
21/05/2018
25.76
 10,800 25.72 25.93 23.38 0 0 0
18/05/2018
25.72
 32,900 26.67 29.54 25.23 0 0 0
17/05/2018
26.67
 111,905 26.75 27.49 25.43 0 0 0
16/05/2018
26.75
 32,200 26.71 27.08 26.75 10,000 0 0.7
15/05/2018
26.71
 52,900 27.08 27.16 26.50 0 0 0
14/05/2018
27.08
 70,800 27.20 27.90 26.67 0 0 0
11/05/2018
27.20
 53,400 27.28 27.28 26.09 3,300 0 0.2
10/05/2018
27.28
 213,420 29.33 29.82 26.67 18,200 0 1.3
09/05/2018
29.33
 28,809 30.69 31.18 29.25 0 0 0
08/05/2018
30.69
 12,500 30.81 30.81 29.95 0 0 0
07/05/2018
30.81
 21,800 30.73 31.51 30.28 0 0 0
04/05/2018
30.73
 58,202 29.95 34.17 30.36 0 0 0
03/05/2018
29.95
 105,210 28.22 30.64 28.31 0 0 0
02/05/2018
28.22
 5,300 27.44 28.22 25.89 2,000 0 0.1
27/04/2018
27.44
 9,500 27.03 27.44 26.67 0 0 0
26/04/2018
27.03
 10,900 27.90 27.90 26.42 0 1,000 -0.1
24/04/2018
27.90
 18,000 27.12 27.90 27.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |