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)
02/12/2015
15.93
 0 15.93 15.93 15.93 0 100 -0.0
01/12/2015
15.93
 1,500 15.93 15.93 15.90 3,400 0 0.1
30/11/2015
15.93
 500 15.93 15.93 15.93 0 0 0
27/11/2015
15.90
 0 16.34 16.34 16.34 0 0 0
26/11/2015
15.90
 0 16.34 16.34 16.34 0 0 0
25/11/2015
15.90
 200 16.78 16.78 15.90 100 0 0.0
24/11/2015
14.63
 600 14.63 14.63 14.63 0 0 0
23/11/2015
15.38
 100 15.38 15.38 15.38 100 0 0.0
20/11/2015
14.09
 2,100 13.12 15.38 13.12 1,800 0 0.1
19/11/2015
15.40
 100 15.40 15.40 15.40 100 0 0.0
18/11/2015
15.51
 200 14.83 15.51 14.83 100 0 0.0
17/11/2015
15.38
 1,100 15.90 15.90 15.38 900 0 0.1
16/11/2015
15.93
 0 15.90 15.90 15.90 0 0 0
13/11/2015
15.93
 1,300 15.84 15.93 15.84 800 0 0.0
12/11/2015
15.87
 400 14.96 15.87 14.96 100 0 0.0
11/11/2015
15.90
 3,200 14.42 15.90 14.42 0 0 0
10/11/2015
15.38
 6,600 14.55 15.38 14.09 600 0 0.0
09/11/2015
13.70
 3,500 14.00 14.83 14.00 400 0 0.0
06/11/2015
14.00
 8,500 13.73 14.00 13.04 0 0 0
05/11/2015
14.00
 3,360 14.00 14.00 12.90 500 0 0.0
04/11/2015
14.00
 0 14.00 14.00 14.00 0 0 0
03/11/2015
14.00
 3,360 14.00 14.00 14.00 0 0 0
02/11/2015
13.18
 3,000 13.32 13.73 13.18 0 100 -0.0
30/10/2015
13.56
 1,300 13.56 13.56 13.56 0 0 0
29/10/2015
13.73
 3,300 11.56 13.73 11.37 0 100 -0.0
28/10/2015
14.55
 200 12.08 14.55 12.08 0 100 -0.0
27/10/2015
14.20
 100 14.20 14.20 14.20 100 0 0.0
26/10/2015
12.36
 0 12.36 12.36 12.36 0 0 0
23/10/2015
12.36
 0 12.36 12.36 12.36 0 0 0
22/10/2015
12.36
 100 12.36 12.36 12.36 0 0 0
21/10/2015
12.36
 200 12.36 12.36 12.36 0 0 0
20/10/2015
11.53
 200 11.94 11.94 11.53 100 0 0.0
19/10/2015
12.36
 0 12.30 12.30 12.30 0 0 0
16/10/2015
12.36
 0 12.30 12.30 12.30 0 0 0
15/10/2015
12.36
 1,600 11.89 12.36 11.89 0 0 0
14/10/2015
11.56
 0 11.56 11.56 11.56 0 0 0
13/10/2015
11.56
 200 11.56 11.56 11.56 0 0 0
12/10/2015
10.98
 100 10.98 10.98 10.98 0 100 -0.0
09/10/2015
12.90
 600 12.08 12.90 12.08 0 0 0
08/10/2015
11.94
 0 11.92 11.92 11.92 0 0 0
07/10/2015
11.94
 600 11.89 11.94 11.89 3,100 0 0.1
06/10/2015
11.81
 0 11.78 11.78 11.78 6,100 0 0.2
05/10/2015
11.81
 1,006 11.72 11.81 11.72 0 0 0
02/10/2015
11.67
 500 11.67 11.67 11.67 0 0 0
01/10/2015
11.81
 810 11.81 11.81 11.81 0 0 0
30/09/2015
11.81
 600 11.81 11.81 11.81 0 0 0
29/09/2015
11.53
 1,950 11.39 11.53 11.39 600 0 0.0
28/09/2015
11.67
 700 11.67 11.67 11.67 0 0 0
25/09/2015
11.67
 2,600 10.19 11.67 10.19 0 0 0
24/09/2015
11.39
 0 11.39 11.39 11.39 0 0 0
23/09/2015
11.39
 0 11.39 11.39 11.39 0 0 0
22/09/2015
11.39
 100 11.39 11.39 11.39 0 0 0
21/09/2015
11.39
 1,190 9.72 11.39 9.72 0 0 0
18/09/2015
11.42
 0 11.39 11.39 11.39 0 0 0
17/09/2015
11.42
 3,700 11.26 11.42 11.26 0 0 0
16/09/2015
11.39
 1,000 11.39 11.39 11.39 0 0 0
15/09/2015
11.26
 100 11.26 11.26 11.26 0 0 0
14/09/2015
11.23
 1,200 10.10 11.23 10.10 0 0 0
11/09/2015
11.12
 100 11.12 11.12 11.12 400 0 0.0
10/09/2015
9.69
 110 9.69 9.69 9.69 0 0 0
09/09/2015
11.81
 700 11.15 11.81 11.15 0 0 0
08/09/2015
11.15
 4,300 9.56 11.20 9.56 0 0 0
07/09/2015
11.12
 100 11.12 11.12 11.12 1,000 0 0.0
04/09/2015
11.09
 1,500 11.09 11.09 11.07 300 0 0.0
03/09/2015
11.12
 2,600 12.66 12.66 11.07 0 100 -0.0
01/09/2015
11.07
 22,966 12.66 12.66 10.98 12,800 0 0.5
31/08/2015
11.04
 14,200 12.63 12.63 10.98 7,700 0 0.3
28/08/2015
11.50
 5,100 10.93 11.50 10.93 3,000 0 0.1
27/08/2015
11.45
 10,400 11.07 11.50 10.90 7,700 0 0.3
26/08/2015
11.92
 8,600 12.47 12.47 11.04 5,100 0 0.2
25/08/2015
11.18
 1,500 12.63 12.63 11.15 1,000 0 0.0
24/08/2015
11.75
 11,000 11.78 11.78 10.71 8,700 0 0.3
21/08/2015
11.01
 6,100 11.01 11.01 11.01 5,100 0 0.2
20/08/2015
11.37
 12,100 11.48 11.48 11.01 2,500 0 0.1
19/08/2015
11.48
 1,700 13.12 13.12 11.48 800 0 0.0
18/08/2015
11.53
 3,100 13.23 13.23 11.53 2,400 0 0.1
17/08/2015
11.53
 6,100 11.56 11.56 11.53 4,900 1,000 0.2
14/08/2015
12.36
 2,500 11.53 14.66 11.53 0 0 0
13/08/2015
12.90
 100 12.90 12.90 12.90 0 0 0
12/08/2015
11.26
 7,700 11.26 11.26 11.26 0 2,000 -0.1
11/08/2015
11.18
 100 11.18 11.18 11.18 0 0 0
10/08/2015
11.18
 0 11.18 11.18 11.18 0 0 0
07/08/2015
11.18
 900 11.18 11.23 11.18 800 0 0.0
06/08/2015
11.18
 3,200 11.18 11.18 11.18 1,000 0 0.0
05/08/2015
11.18
 1,200 9.86 11.18 9.86 1,000 0 0.0
04/08/2015
11.15
 200 9.91 11.15 9.91 100 0 0.0
03/08/2015
11.12
 1,000 11.12 11.12 11.12 0 0 0
31/07/2015
11.09
 0 11.09 11.09 11.09 0 0 0
30/07/2015
11.09
 0 11.09 11.09 11.09 0 0 0
29/07/2015
11.12
 2,500 10.52 11.15 10.52 1,100 0 0.0
28/07/2015
11.15
 500 9.69 11.15 9.69 400 0 0.0
27/07/2015
11.15
 900 11.15 11.15 11.15 0 0 0
24/07/2015
11.12
 2,200 11.12 11.12 11.12 0 2,000 -0.1
23/07/2015
11.12
 100 11.12 11.12 11.12 100 0 0.0
22/07/2015
11.12
 9,000 9.47 11.12 9.47 7,700 0 0.3
21/07/2015
11.07
 900 10.60 11.07 10.60 100 0 0.0
20/07/2015
11.09
 5,000 11.09 11.09 11.09 5,000 0 0.2
17/07/2015
11.09
 6,900 11.12 11.12 11.09 6,300 0 0.3
16/07/2015
11.09
 9,500 11.09 11.09 11.09 9,300 0 0.4
15/07/2015
11.09
 6,200 11.12 11.12 11.09 5,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |