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
(2024-08-20) 		-3 -17.54% 7,300 0 0
14.10
17.10
14.10
2 tháng
(2024-07-22) 		-0.54 -3.68% 29,700 0 0
14.10
19.50
14.10
3 tháng
(2024-06-21) 		-1.48 -9.52% 37,400 0 0
14.10
19.50
14.10
6 tháng
(2024-03-25) 		-1.39 -8.97% 75,566 0 0
14.10
19.50
14.10
12 tháng
(2023-09-25) 		-1.96 -12.18% 102,724 0 0.0
14.10
19.50
14.10
24 tháng
(2022-09-30) 		-2.04 -12.66% 185,865 111 0.0
11.86
19.50
14.10
36 tháng
(2021-10-05) 		-2.53 -15.21% 533,681 11,311 0.2
11.86
19.50
14.10
60 tháng
(2019-10-16) 		0.22 1.60% 1,084,973 13 -0.0
11.05
23.50
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
14.33
 0 14.33 14.33 14.33 0 0 0
20/09/2016
14.33
 6 14.33 14.33 14.33 0 0 0
19/09/2016
14.33
 300 14.33 14.33 14.33 300 0 0.0
16/09/2016
14.33
 0 14.33 14.33 14.33 0 0 0
15/09/2016
14.33
 0 14.33 14.33 14.33 0 0 0
14/09/2016
14.33
 0 14.33 14.33 14.33 0 0 0
13/09/2016
14.33
 100 14.33 14.33 14.33 0 100 -0.0
12/09/2016
15.99
 0 15.99 15.99 15.99 0 0 0
09/09/2016
15.99
 100 15.99 15.99 15.99 0 0 0
08/09/2016
14.28
 100 14.28 14.28 14.28 100 100 0
07/09/2016
16.77
 200 13.15 16.77 13.15 0 100 -0.0
06/09/2016
17.39
 0 15.42 15.42 15.42 0 0 0
05/09/2016
17.39
 1,100 15.20 17.39 15.20 0 0 0
01/09/2016
15.16
 100 15.16 15.16 15.16 0 0 0
31/08/2016
15.16
 200 12.89 15.16 12.89 0 100 -0.0
30/08/2016
15.11
 100 15.11 15.11 15.11 0 0 0
29/08/2016
14.55
 4,400 14.55 14.55 14.55 4,400 3,700 0.0
26/08/2016
14.59
 0 14.59 14.59 14.59 0 0 0
25/08/2016
14.59
 0 14.59 14.59 14.59 0 0 0
24/08/2016
14.59
 400 14.59 14.59 14.59 0 300 -0.0
23/08/2016
14.59
 1,000 14.63 14.63 14.59 400 1,000 -0.0
22/08/2016
14.63
 200 14.63 14.63 14.63 0 0 0
19/08/2016
14.63
 400 14.63 14.63 14.63 0 0 0
18/08/2016
14.68
 0 14.63 14.63 14.63 0 0 0
17/08/2016
14.68
 18,400 14.68 14.68 14.63 15,300 0 0.5
16/08/2016
14.85
 14,600 14.68 15.07 14.63 12,000 300 0.4
15/08/2016
14.68
 8,000 14.68 14.68 14.68 6,100 0 0.2
12/08/2016
14.85
 4,200 15.07 15.07 14.68 3,100 100 0.1
11/08/2016
14.72
 7,000 14.76 14.76 14.72 3,000 0 0.1
10/08/2016
15.20
 100 15.20 15.20 15.20 0 0 0
09/08/2016
14.76
 0 14.76 14.76 14.76 0 0 0
08/08/2016
14.76
 0 14.76 14.76 14.76 0 0 0
05/08/2016
14.76
 1,200 14.76 14.76 14.76 1,200 0 0.0
04/08/2016
15.11
 300 15.11 15.11 15.11 0 0 0
03/08/2016
14.85
 3,644 13.24 14.85 13.24 2,500 0 0.1
02/08/2016
15.07
 100 15.07 15.07 15.07 0 0 0
01/08/2016
14.85
 4,000 15.11 15.11 13.41 3,000 0 0.1
29/07/2016
15.16
 1,500 15.16 15.16 15.11 900 0 0.0
28/07/2016
15.20
 300 15.20 15.20 15.20 0 0 0
27/07/2016
15.16
 100 15.16 15.16 15.16 100 0 0.0
26/07/2016
15.20
 0 15.20 15.20 15.20 0 0 0
25/07/2016
15.20
 100 15.20 15.20 15.20 0 0 0
22/07/2016
15.20
 1,300 15.94 15.94 15.20 0 0 0
21/07/2016
15.20
 0 15.20 15.20 15.20 17,250 17,250 0
20/07/2016
15.20
 2,000 15.29 15.29 15.20 900 0 0.0
19/07/2016
15.73
 0 15.73 15.73 15.73 0 0 0
18/07/2016
15.73
 0 15.73 15.73 15.73 0 0 0
15/07/2016
15.73
 100 15.73 15.73 15.73 0 0 0
14/07/2016
15.29
 700 13.37 15.29 13.37 0 100 -0.0
13/07/2016
15.73
 100 15.73 15.73 15.73 0 0 0
12/07/2016
17.39
 4,000 15.25 17.39 15.20 2,500 0 0.1
11/07/2016
15.25
 2,000 15.25 15.25 15.25 0 0 0
08/07/2016
15.25
 100 15.25 15.25 15.25 0 0 0
07/07/2016
15.25
 600 15.16 17.30 15.16 0 0 0
06/07/2016
15.51
 900 13.10 15.51 13.10 0 0 0
05/07/2016
15.29
 0 15.25 15.25 15.25 0 0 0
04/07/2016
15.29
 0 15.25 15.25 15.25 0 0 0
01/07/2016
15.29
 3,800 13.41 15.29 13.41 2,900 0 0.1
30/06/2016
15.29
 2,900 14.24 15.29 14.24 0 300 -0.0
29/06/2016
16.60
 1,800 16.73 16.73 16.56 0 0 0
28/06/2016
14.94
 0 14.94 14.94 14.94 0 0 0
27/06/2016
14.94
 100 14.94 14.94 14.94 0 0 0
24/06/2016
14.90
 6,900 13.76 14.94 13.76 3,000 0 0.1
23/06/2016
14.94
 2,100 13.72 14.98 13.72 500 0 0.0
22/06/2016
15.07
 1,200 15.07 15.07 15.07 0 1,200 -0.0
21/06/2016
15.07
 0 15.11 15.11 15.11 0 0 0
20/06/2016
15.07
 1,300 15.29 15.29 13.37 0 0 0
17/06/2016
15.07
 5,200 15.07 15.07 15.07 3,000 0 0.1
16/06/2016
15.11
 2,900 15.07 15.11 15.07 2,500 0 0.1
15/06/2016
15.29
 100 15.29 15.29 15.29 0 0 0
14/06/2016
15.29
 2,900 15.29 15.29 15.29 2,900 0 0.1
13/06/2016
15.29
 3,000 15.29 15.29 15.29 0 0 0
10/06/2016
14.90
 300 15.07 15.07 14.90 0 100 -0.0
09/06/2016
16.25
 100 16.25 16.25 16.25 0 0 0
08/06/2016
15.03
 3,100 16.12 16.12 15.03 3,000 0 0.1
07/06/2016
15.20
 3,400 15.90 15.90 15.20 3,100 0 0.1
06/06/2016
15.20
 3,300 15.03 16.34 15.03 0 100 -0.0
03/06/2016
16.34
 100 16.34 16.34 16.34 0 0 0
02/06/2016
15.03
 3,000 15.03 15.03 15.03 3,000 0 0.1
01/06/2016
15.07
 1,400 13.89 16.25 13.89 0 100 -0.0
31/05/2016
16.34
 100 16.34 16.34 16.34 0 0 0
30/05/2016
15.38
 800 16.34 16.34 15.38 0 0 0
27/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2016
15.29
 9,900 16.16 16.16 15.29 6,100 0 0.2
26/05/2016
14.42
 6,300 16.80 16.80 14.42 3,100 0 0.1
25/05/2016
15.03
 2,900 15.03 15.03 15.03 2,800 0 0.1
24/05/2016
15.03
 4,900 16.27 16.27 15.03 2,800 0 0.1
23/05/2016
16.27
 1,900 15.03 20.14 15.03 0 100 -0.0
20/05/2016
17.67
 100 17.67 17.67 17.67 0 0 0
19/05/2016
15.44
 1,800 15.44 15.53 15.44 0 0 0
18/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
17/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
16/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
13/05/2016
14.25
 0 14.25 14.25 14.25 0 0 0
12/05/2016
14.25
 6,000 14.29 14.29 14.25 0 0 0
11/05/2016
13.47
 100 13.47 13.47 13.47 0 100 -0.0
10/05/2016
15.82
 0 15.82 15.82 15.82 0 0 0
09/05/2016
15.82
 0 15.82 15.82 15.82 147,099 147,099 0
06/05/2016
15.82
 100 15.82 15.82 15.82 0 0 0
05/05/2016
14.79
 2,200 16.39 16.39 14.62 2,000 0 0.1
04/05/2016
15.20
 2,700 14.62 15.20 14.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |