CTCP Cấp nước Nhơn Trạch (ntw)

16.20
2.10
(14.89%)
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
(2024-08-21) 		0.20 1.25% 8,500 -600 -0.0
14.10
16.60
16.20
2 tháng
(2024-07-22) 		1.56 10.66% 30,900 -600 -0.0
14.10
19.50
16.20
3 tháng
(2024-06-24) 		0.62 3.96% 37,600 -600 -0.0
14.10
19.50
16.20
6 tháng
(2024-03-25) 		0.71 4.59% 76,766 -600 -0.0
14.10
19.50
16.20
12 tháng
(2023-09-26) 		0.14 0.90% 103,924 -600 -0.0
14.10
19.50
16.20
24 tháng
(2022-10-03) 		0.06 0.34% 187,065 -489 -0.0
11.86
19.50
16.20
36 tháng
(2021-10-06) 		-0.43 -2.58% 534,881 10,711 0.2
11.86
19.50
16.20
60 tháng
(2019-10-17) 		2.32 16.73% 1,086,073 -587 -0.0
11.05
23.50
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
16.06
 20 16.06 16.06 16.06 20 0 0.0
10/07/2017
16.06
 0 16.06 16.06 16.06 0 0 0
07/07/2017
16.06
 5,100 16.06 16.06 16.06 4,800 5,000 -0.0
06/07/2017
16.67
 0 16.67 16.67 16.67 0 0 0
05/07/2017
16.67
 1,500 16.67 16.67 16.67 1,500 0 0.0
04/07/2017
15.81
 1,500 15.93 15.93 15.81 1,300 0 0.0
03/07/2017
16.06
 300 15.93 16.06 15.93 0 0 0
30/06/2017
16.67
 200 16.67 16.67 16.67 0 200 -0.0
29/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/06/2017
16.92
 1,700 17.85 17.85 16.67 100 200 -0.0
28/06/2017
15.98
 400 16.40 16.40 15.98 0 300 -0.0
27/06/2017
15.98
 1,000 15.98 15.98 15.98 0 1,000 -0.0
26/06/2017
15.93
 1,300 15.93 15.93 15.93 0 0 0
23/06/2017
16.30
 800 16.58 16.58 16.30 0 300 -0.0
22/06/2017
15.75
 200 17.74 17.74 15.75 100 100 0
21/06/2017
15.75
 100 15.75 15.75 15.75 100 100 0
20/06/2017
15.98
 2,900 18.06 18.06 15.75 0 2,800 -0.1
19/06/2017
15.70
 4,601 15.70 16.35 15.70 0 1,500 -0.1
16/06/2017
16.58
 1,600 15.28 16.58 15.28 0 800 -0.0
15/06/2017
17.04
 100 15.05 17.04 17.04 0 0 0
14/06/2017
15.05
 100 15.05 15.05 15.05 0 0 0
13/06/2017
14.87
 0 14.87 14.87 14.87 0 0 0
12/06/2017
14.96
 6,000 15.01 15.01 14.82 2,800 0 0.1
09/06/2017
15.98
 800 15.01 15.98 15.01 0 0 0
08/06/2017
16.12
 0 16.12 16.12 16.12 0 0 0
07/06/2017
16.12
 900 16.12 16.12 16.07 0 0 0
06/06/2017
14.82
 3,210 14.77 14.82 14.77 0 600 -0.0
05/06/2017
14.82
 0 14.82 14.82 14.82 0 0 0
02/06/2017
14.82
 100 14.82 14.82 14.82 0 0 0
01/06/2017
15.38
 0 15.38 15.38 15.38 0 0 0
31/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
30/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
26/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
25/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
24/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
23/05/2017
15.38
 0 15.38 15.38 15.38 0 0 0
22/05/2017
15.38
 100 15.38 15.38 15.38 0 0 0
19/05/2017
14.94
 0 14.94 14.94 14.94 0 0 0
18/05/2017
15.29
 1,250 14.85 15.29 14.85 50 1,000 -0.0
17/05/2017
14.42
 4,800 13.54 14.42 13.41 0 1,100 -0.0
16/05/2017
13.10
 2,300 13.54 13.54 13.10 0 0 0
15/05/2017
15.11
 0 15.11 15.11 15.11 0 0 0
12/05/2017
15.11
 0 15.11 15.11 15.11 0 0 0
11/05/2017
15.11
 800 15.11 15.11 15.11 0 800 -0.0
10/05/2017
17.78
 0 17.78 17.78 17.78 0 0 0
09/05/2017
17.78
 0 17.78 17.78 17.78 0 0 0
08/05/2017
17.78
 100 17.78 17.78 17.78 0 0 0
05/05/2017
15.51
 0 15.51 15.51 15.51 0 0 0
04/05/2017
15.51
 0 15.51 15.51 15.51 0 0 0
03/05/2017
15.51
 0 15.51 15.51 15.51 0 0 0
28/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
27/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
26/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
25/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
24/04/2017
15.51
 100 15.51 15.51 15.51 0 0 0
21/04/2017
16.08
 100 16.08 16.08 16.08 0 0 0
20/04/2017
17.78
 2,500 17.78 17.78 15.29 0 0 0
19/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
18/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
17/04/2017
15.51
 0 15.51 15.51 15.51 0 0 0
14/04/2017
16.69
 600 15.25 16.69 15.25 0 0 0
13/04/2017
14.59
 0 14.59 14.59 14.59 0 0 0
12/04/2017
14.63
 2,550 14.42 14.63 14.42 0 0 0
11/04/2017
14.63
 2,500 14.20 14.63 14.20 0 0 0
10/04/2017
15.90
 0 15.90 15.90 15.90 0 0 0
07/04/2017
15.90
 0 15.90 15.90 15.90 0 0 0
05/04/2017
15.90
 100 15.90 15.90 15.90 0 0 0
04/04/2017
15.68
 0 15.68 15.68 15.68 0 0 0
03/04/2017
15.68
 100 15.68 15.68 15.68 0 0 0
31/03/2017
14.63
 100 14.63 14.63 14.63 0 0 0
30/03/2017
15.20
 0 15.20 15.20 15.20 0 0 0
29/03/2017
15.20
 0 15.20 15.20 15.20 0 0 0
28/03/2017
15.20
 0 15.20 15.20 15.20 17,250 17,250 0
27/03/2017
15.20
 7 15.20 15.20 15.20 0 0 0
24/03/2017
15.20
 50 15.20 15.20 15.20 0 0 0
23/03/2017
15.20
 100 15.20 15.20 15.20 0 0 0
22/03/2017
15.25
 100 15.25 15.25 15.25 0 0 0
21/03/2017
15.03
 100 15.03 15.03 15.03 100 0 0.0
20/03/2017
15.42
 0 15.42 15.42 15.42 0 10 -0.0
17/03/2017
15.42
 0 15.42 15.42 15.42 0 0 0
16/03/2017
15.42
 0 15.42 15.42 15.42 0 0 0
15/03/2017
15.42
 0 15.42 15.42 15.42 0 0 0
14/03/2017
15.46
 500 15.42 15.46 15.42 0 0 0
13/03/2017
15.42
 100 15.42 15.42 15.42 0 0 0
10/03/2017
15.29
 630 15.42 15.42 15.29 0 30 -0.0
09/03/2017
15.42
 1,800 15.07 15.42 15.03 700 0 0.0
08/03/2017
15.46
 0 15.46 15.46 15.46 0 0 0
07/03/2017
15.46
 0 15.46 15.46 15.46 0 0 0
06/03/2017
15.46
 0 15.46 15.46 15.46 0 0 0
03/03/2017
15.46
 110 15.46 15.46 15.46 0 0 0
02/03/2017
15.07
 0 15.07 15.07 15.07 0 0 0
01/03/2017
15.29
 1,000 13.15 15.29 13.15 500 100 0.0
28/02/2017
17.30
 1,300 15.33 17.30 15.29 1,100 100 0.0
27/02/2017
17.21
 110 17.21 17.21 17.21 0 10 -0.0
24/02/2017
17.39
 2,400 15.38 17.65 15.38 1,400 0 0.0
23/02/2017
15.51
 2,860 15.51 15.51 15.51 2,800 0 0.1
22/02/2017
15.73
 5,600 16.16 17.87 15.51 3,400 0 0.1
21/02/2017
16.08
 400 15.77 16.08 15.77 100 0 0.0
20/02/2017
18.52
 0 18.52 18.52 18.52 0 0 0
17/02/2017
18.52
 0 18.52 18.52 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |