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
(2024-08-19) 		-12.90 -6.33% 165,100 -50,000 -9.8
190
204.60
191
2 tháng
(2024-07-22) 		-19 -9.05% 289,200 -50,000 -9.8
188.90
210
191
3 tháng
(2024-06-20) 		-31.90 -14.31% 561,700 -50,000 -9.8
188.90
222.90
191
6 tháng
(2024-03-22) 		-7.50 -3.78% 1,487,000 -130,750 -26.1
188.90
237.80
191
12 tháng
(2023-09-25) 		12.90 7.24% 2,883,300 -150,850 -30.1
177.30
237.80
191
24 tháng
(2022-09-29) 		32.96 20.86% 4,628,711 -272,894 -46.7
80.18
237.80
191
36 tháng
(2021-10-04) 		42.10 28.28% 11,522,241 125,198 48.2
80.18
237.80
191
60 tháng
(2019-10-15) 		105.82 124.22% 35,327,130 -195,345 -3.5
74.17
257.40
191
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2017
20.27
 69,700 19.98 20.35 19.86 0 0 0
05/07/2017
19.98
 98,930 18.87 20.18 19.28 0 0 0
04/07/2017
18.87
 37,600 18.46 19.69 18.46 0 0 0
03/07/2017
18.46
 18,700 18.42 18.62 18.34 0 0 0
30/06/2017
18.42
 19,300 18.87 18.87 18.42 0 0 0
29/06/2017
18.87
 5,600 18.42 18.87 18.34 0 0 0
28/06/2017
18.42
 10,600 18.46 18.46 18.38 0 0 0
27/06/2017
18.46
 13,300 18.46 18.46 18.42 0 0 0
26/06/2017
18.46
 23,000 18.46 18.46 18.46 0 0 0
23/06/2017
18.46
 28,410 18.46 18.62 18.38 0 0 0
22/06/2017
18.46
 33,300 18.67 18.67 18.30 0 0 0
21/06/2017
18.67
 10,000 18.67 18.79 18.58 0 0 0
20/06/2017
18.67
 10,200 18.91 18.91 18.62 0 200 -0.0
19/06/2017
18.91
 21,031 19.03 19.03 18.87 0 0 0
16/06/2017
19.03
 3,900 18.91 19.03 18.95 0 0 0
15/06/2017
18.91
 12,100 18.87 18.95 18.87 0 0 0
14/06/2017
18.87
 21,500 18.95 19.28 18.58 0 0 0
13/06/2017
18.95
 16,300 19.49 19.49 18.87 100 0 0.0
12/06/2017
19.49
 11,100 19.69 19.81 19.49 100 0 0.0
09/06/2017
19.69
 8,400 19.69 19.90 19.69 0 0 0
08/06/2017
19.69
 18,700 20.10 20.27 19.45 0 0 0
07/06/2017
20.10
 66,001 19.81 20.27 19.69 0 0 0
06/06/2017
19.81
 60,730 18.79 20.10 18.62 0 0 0
05/06/2017
18.79
 13,600 18.50 18.79 18.50 0 0 0
02/06/2017
18.50
 13,800 18.67 18.67 18.38 0 0 0
01/06/2017
18.67
 14,600 18.83 18.87 18.13 0 0 0
31/05/2017
18.83
 29,100 18.87 18.99 18.46 0 0 0
30/05/2017
18.87
 45,210 18.67 19.03 18.30 0 0 0
29/05/2017
18.67
 20,520 17.68 18.67 17.64 0 0 0
26/05/2017
17.68
 76,310 17.43 17.76 17.56 0 0 0
25/05/2017
17.43
 110,100 17.85 18.05 17.43 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 30%
24/05/2017
17.85
 48,610 18.79 18.79 17.85 0 200 -0.0
23/05/2017
18.79
 23,500 19.02 19.02 18.79 0 0 0
22/05/2017
19.02
 11,800 19.06 19.06 18.87 0 0 0
19/05/2017
19.06
 7,200 18.83 19.06 18.79 0 0 0
18/05/2017
18.83
 23,100 19.17 19.17 18.83 0 0 0
17/05/2017
19.17
 29,210 19.14 19.17 18.87 0 0 0
16/05/2017
19.14
 21,710 19.33 19.33 19.10 0 0 0
15/05/2017
19.33
 25,420 19.37 19.37 19.06 0 0 0
12/05/2017
19.37
 32,200 19.25 19.48 19.25 0 0 0
11/05/2017
19.25
 49,920 19.02 19.60 19.10 0 0 0
10/05/2017
19.02
 41,200 19.44 19.44 19.02 0 0 0
09/05/2017
19.44
 41,101 19.29 19.60 18.98 0 0 0
08/05/2017
19.29
 42,600 19.44 19.64 19.06 0 0 0
05/05/2017
19.44
 83,200 19.56 20.02 19.44 0 0 0
04/05/2017
19.56
 36,503 19.60 19.60 19.40 0 0 0
03/05/2017
19.60
 36,800 19.64 19.64 19.37 0 0 0
28/04/2017
19.64
 16,700 19.64 19.67 19.25 0 0 0
27/04/2017
19.64
 89,100 19.56 19.64 19.25 0 0 0
26/04/2017
19.56
 39,700 19.64 19.64 19.06 0 0 0
25/04/2017
19.64
 21,400 19.79 19.79 19.29 0 0 0
24/04/2017
19.79
 46,320 19.44 20.02 19.48 0 0 0
21/04/2017
19.44
 127,230 18.87 19.64 19.21 0 0 0
20/04/2017
18.87
 22,700 18.87 18.98 18.56 0 0 0
19/04/2017
18.87
 12,500 18.52 19.02 18.48 100 0 0.0
18/04/2017
18.52
 58,205 18.87 18.87 18.44 0 0 0
17/04/2017
18.87
 35,600 18.83 19.79 18.67 1,200 0 0.1
14/04/2017
18.83
 14,025 18.67 18.83 18.60 0 0 0
13/04/2017
18.67
 17,100 18.52 18.87 18.48 0 0 0
12/04/2017
18.52
 28,900 18.48 18.60 18.48 0 0 0
11/04/2017
18.48
 84,900 18.44 18.67 18.48 0 0 0
10/04/2017
18.44
 29,030 18.33 18.87 18.40 0 0 0
07/04/2017
18.33
 62,600 18.67 18.79 18.29 0 0 0
05/04/2017
18.67
 39,207 19.06 19.06 18.67 0 0 0
04/04/2017
19.06
 68,900 18.98 19.21 18.79 0 0 0
03/04/2017
18.98
 52,300 19.60 19.64 18.98 0 0 0
31/03/2017
19.60
 83,220 19.25 19.71 19.40 0 0 0
30/03/2017
19.25
 71,232 18.98 19.64 18.56 0 0 0
29/03/2017
18.98
 80,850 19.64 19.64 18.94 0 0 0
28/03/2017
19.64
 211,100 19.44 19.71 18.87 0 0 0
27/03/2017
19.44
 111,850 19.87 19.87 19.44 0 0 0
24/03/2017
19.87
 88,770 19.44 19.98 19.44 0 0 0
23/03/2017
19.44
 157,100 20.02 20.41 19.17 0 0 0
22/03/2017
20.02
 182,300 21.56 21.56 19.91 0 0 0
21/03/2017
21.56
 171,900 21.95 22.06 21.37 0 0 0
20/03/2017
21.95
 163,900 21.52 22.10 21.29 0 0 0
17/03/2017
21.52
 136,600 21.83 21.83 21.45 0 0 0
16/03/2017
21.83
 90,600 21.95 22.14 21.60 0 0 0
15/03/2017
21.95
 216,100 21.25 22.14 20.94 0 0 0
14/03/2017
21.25
 148,800 21.14 21.37 20.68 0 0 0
13/03/2017
21.14
 186,400 21.18 21.87 20.87 0 0 0
10/03/2017
21.18
 195,831 19.91 21.48 19.91 0 100 -0.0
09/03/2017
19.91
 337,300 18.71 20.21 18.60 0 0 0
08/03/2017
18.71
 54,900 18.79 18.94 18.67 0 0 0
07/03/2017
18.79
 60,300 18.87 18.98 18.79 0 0 0
06/03/2017
18.87
 77,200 18.87 19.14 18.71 0 0 0
03/03/2017
18.87
 59,000 19.17 19.17 18.75 0 0 0
02/03/2017
19.17
 115,600 18.71 19.33 18.67 100 0 0.0
01/03/2017
18.71
 50,000 18.67 18.79 18.37 0 0 0
28/02/2017
18.67
 69,919 19.02 19.02 18.67 0 0 0
27/02/2017
19.02
 39,900 19.25 19.25 18.75 0 0 0
24/02/2017
19.25
 45,100 19.56 19.60 19.17 0 0 0
23/02/2017
19.56
 36,900 19.52 19.56 19.25 0 0 0
22/02/2017
19.52
 83,100 19.33 19.83 19.25 0 0 0
21/02/2017
19.33
 51,900 19.10 19.37 18.71 0 0 0
20/02/2017
19.10
 88,300 17.98 19.14 17.75 0 0 0
17/02/2017
17.98
 98,600 18.25 18.25 17.33 0 0 0
16/02/2017
18.25
 109,800 19.10 19.10 18.10 0 0 0
15/02/2017
19.10
 39,700 19.64 19.64 19.06 0 0 0
14/02/2017
19.64
 87,019 19.64 19.87 19.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |