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)
16/02/2017
18.52
 0 18.52 18.52 18.52 0 0 0
15/02/2017
17.82
 2,800 17.04 20.49 17.04 0 0 0
14/02/2017
17.87
 100 17.87 17.87 17.87 0 0 0
13/02/2017
17.12
 500 15.73 17.12 15.73 0 0 0
10/02/2017
16.60
 100 16.60 16.60 16.60 0 0 0
09/02/2017
14.50
 100 14.50 14.50 14.50 0 100 -0.0
08/02/2017
17.04
 100 17.04 17.04 17.04 0 0 0
07/02/2017
14.85
 0 14.85 14.85 14.85 0 0 0
06/02/2017
16.12
 200 13.59 16.12 13.59 0 100 -0.0
03/02/2017
17.87
 500 15.11 17.87 15.11 100 100 0
02/02/2017
17.78
 100 17.78 17.78 17.78 0 0 0
25/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
24/01/2017
15.51
 100 15.51 15.51 15.51 0 0 0
23/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
20/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
19/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
18/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
17/01/2017
15.51
 1,000 15.59 15.59 15.51 800 0 0.0
16/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
13/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
12/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
11/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
10/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
09/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
06/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
05/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
04/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
03/01/2017
15.51
 0 15.51 15.51 15.51 0 0 0
30/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
29/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
28/12/2016
15.51
 700 15.51 15.51 15.51 700 0 0.0
27/12/2016
15.73
 0 15.73 15.73 15.73 0 0 0
26/12/2016
15.73
 0 15.73 15.73 15.73 0 0 0
23/12/2016
15.73
 400 15.73 15.73 15.73 0 0 0
22/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
21/12/2016
15.51
 100 15.51 15.51 15.51 100 0 0.0
20/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
19/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
16/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
15/12/2016
15.51
 0 15.51 15.51 15.51 0 0 0
14/12/2016
15.55
 4,400 15.51 15.55 15.51 2,900 0 0.1
13/12/2016
15.55
 1,600 15.51 15.55 15.51 0 0 0
12/12/2016
15.29
 700 15.29 15.29 15.29 700 0 0.0
09/12/2016
15.33
 0 15.33 15.33 15.33 0 0 0
08/12/2016
15.51
 2,150 13.15 15.51 13.15 500 0 0.0
07/12/2016
15.29
 2,900 15.29 15.29 15.29 2,900 0 0.1
06/12/2016
15.42
 1,400 15.29 15.42 15.29 1,300 0 0.0
05/12/2016
15.29
 1,100 15.38 15.55 15.29 0 0 0
02/12/2016
15.16
 200 15.16 15.16 15.16 0 0 0
01/12/2016
15.29
 3,500 15.16 15.29 15.16 3,000 0 0.1
30/11/2016
15.29
 550 15.29 15.29 15.29 0 0 0
29/11/2016
15.20
 2,910 15.16 15.29 15.16 1,100 0 0.0
28/11/2016
15.16
 3,000 15.16 15.16 15.16 0 0 0
25/11/2016
15.16
 1,300 15.11 15.16 15.11 0 0 0
24/11/2016
14.85
 0 14.85 14.85 14.85 0 50 -0.0
23/11/2016
14.85
 0 14.85 14.85 14.85 0 0 0
22/11/2016
14.85
 3,001 14.85 14.85 14.85 3,000 0 0.1
21/11/2016
15.16
 4,300 14.37 15.16 14.37 0 0 0
18/11/2016
14.20
 600 14.20 14.20 14.20 0 0 0
17/11/2016
14.37
 210 14.98 14.98 14.37 0 10 -0.0
16/11/2016
13.85
 0 13.85 13.85 13.85 0 0 0
15/11/2016
13.98
 3,700 13.85 13.98 13.85 3,200 0 0.1
14/11/2016
13.98
 3,200 13.98 13.98 13.98 3,200 0 0.1
11/11/2016
13.98
 3,000 13.98 13.98 13.98 3,000 0 0.1
10/11/2016
14.42
 0 14.42 14.42 14.42 0 0 0
09/11/2016
14.42
 200 14.42 14.42 14.42 0 0 0
08/11/2016
13.98
 500 13.98 13.98 13.98 400 0 0.0
07/11/2016
14.94
 0 14.94 14.94 14.94 0 0 0
04/11/2016
16.34
 200 13.54 16.34 13.54 0 100 -0.0
03/11/2016
15.90
 0 15.90 15.90 15.90 0 0 0
02/11/2016
15.59
 700 17.87 17.87 15.59 0 0 0
01/11/2016
15.59
 300 15.59 15.59 15.59 100 0 0.0
31/10/2016
18.30
 1,400 18.30 18.30 18.30 0 0 0
28/10/2016
16.16
 0 16.16 16.16 16.16 0 0 0
27/10/2016
16.38
 1,200 12.93 17.30 12.93 100 100 0
26/10/2016
15.20
 100 15.20 15.20 15.20 0 0 0
25/10/2016
13.24
 700 14.72 14.72 13.15 500 0 0.0
24/10/2016
13.15
 900 13.15 13.15 13.15 0 0 0
21/10/2016
14.98
 0 14.98 14.98 14.98 0 0 0
20/10/2016
14.98
 0 14.98 14.98 14.98 0 0 0
19/10/2016
14.98
 0 14.98 14.98 14.98 0 0 0
18/10/2016
14.98
 100 14.98 14.98 14.98 0 0 0
17/10/2016
14.20
 1,000 14.24 14.24 14.20 500 0 0.0
14/10/2016
14.50
 100 14.50 14.50 14.50 0 0 0
13/10/2016
14.42
 700 15.16 15.16 14.42 0 0 0
12/10/2016
15.07
 0 15.07 15.07 15.07 0 0 0
11/10/2016
15.07
 100 15.07 15.07 15.07 0 0 0
10/10/2016
14.28
 400 15.16 15.16 14.24 0 0 0
07/10/2016
15.16
 10,300 15.03 16.16 14.07 6,400 0 0.2
06/10/2016
14.07
 1,000 14.07 14.07 14.07 1,000 0 0.0
05/10/2016
15.16
 100 15.16 15.16 15.16 0 0 0
04/10/2016
14.07
 200 15.16 15.16 14.07 0 100 -0.0
03/10/2016
15.16
 200 12.89 15.16 12.89 0 100 -0.0
30/09/2016
15.16
 200 14.24 15.16 14.24 0 100 -0.0
29/09/2016
15.16
 1,600 14.42 15.16 14.42 1,400 0 0.0
28/09/2016
14.81
 300 12.89 14.81 12.89 0 100 -0.0
27/09/2016
15.16
 100 15.16 15.16 15.16 0 0 0
26/09/2016
14.85
 2,300 12.89 16.42 12.89 0 100 -0.0
23/09/2016
15.16
 8,200 15.16 15.16 14.33 6,300 0 0.2
22/09/2016
14.33
 4,000 14.33 14.33 14.33 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |