CTCP Cấp nước Ninh Thuận (nnt)

57
2.80
(5.17%)
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) 		2.10 4.03% 17,200 1,200 0.1
52.10
59
54.20
2 tháng
(2024-07-22) 		2 3.83% 22,900 1,900 0.1
48.50
59
54.20
3 tháng
(2024-06-20) 		2.20 4.23% 26,400 1,600 0.1
48.50
64.30
54.20
6 tháng
(2024-03-22) 		11.51 26.97% 57,700 5,200 0.3
39.08
64.30
54.20
12 tháng
(2023-09-25) 		12.44 29.78% 94,200 1,800 0.2
30
64.30
54.20
24 tháng
(2022-09-29) 		21.64 66.46% 121,000 -1,200 0.1
22.13
64.30
54.20
36 tháng
(2021-10-04) 		28.75 112.96% 191,211 8,900 0.5
22.13
64.30
54.20
60 tháng
(2019-10-15) 		41.15 315.28% 267,812 22,900 0.8
9.02
64.30
54.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
32.87
 0 32.87 32.87 32.87 0 0 0
06/07/2023
32.87
 0 32.87 32.87 32.87 0 0 0
05/07/2023
32.87
 100 32.87 32.87 32.87 0 100 -0.0
04/07/2023
37.32
 100 37.32 37.32 37.32 0 0 0
03/07/2023
32.50
 100 32.50 32.50 32.50 0 100 -0.0
30/06/2023
38.34
 1,200 28.34 38.34 28.34 0 100 -0.0
29/06/2023
33.34
 100 33.34 33.34 33.34 0 0 0
28/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
27/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
26/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
23/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
22/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
21/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
20/06/2023
33.34
 0 33.34 33.34 33.34 0 0 0
19/06/2023
33.34
 100 33.34 33.34 33.34 0 0 0
16/06/2023
32.13
 0 32.13 32.13 32.13 0 0 0
15/06/2023
32.13
 0 32.13 32.13 32.13 0 0 0
14/06/2023
32.13
 0 32.13 32.13 32.13 0 0 0
13/06/2023
32.13
 0 32.13 32.13 32.13 0 0 0
12/06/2023
33.34
 200 30.93 33.34 30.93 0 100 -0.0
09/06/2023
33.34
 100 33.34 33.34 33.34 0 0 0
08/06/2023
31.02
 0 31.02 31.02 31.02 0 0 0
07/06/2023
31.02
 100 31.02 31.02 31.02 0 100 -0.0
06/06/2023
34.45
 500 34.45 34.45 34.45 0 0 0
05/06/2023
30.93
 0 30.93 30.93 30.93 0 0 0
02/06/2023
30.93
 0 30.93 30.93 30.93 0 0 0
01/06/2023
30.93
 0 30.93 30.93 30.93 0 0 0
31/05/2023
30.93
 100 30.93 30.93 30.93 0 100 -0.0
30/05/2023
34.26
 500 34.17 34.26 34.17 0 0 0
29/05/2023
30.56
 0 30.56 30.56 30.56 0 0 0
26/05/2023
30.56
 0 30.56 30.56 30.56 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 36%
25/05/2023
30.56
 0 30.56 30.56 30.56 0 0 0
24/05/2023
30.56
 200 30.56 30.56 30.56 0 200 -0.0
23/05/2023
30.89
 300 30.39 30.89 30.39 0 0 0
22/05/2023
30.81
 300 30.06 30.81 30.06 0 0 0
19/05/2023
26.80
 100 26.80 26.80 26.80 0 100 -0.0
18/05/2023
30.89
 300 30.89 30.89 24.30 0 0 0
17/05/2023
28.80
 300 28.39 28.80 28.39 0 0 0
16/05/2023
28.39
 0 28.39 28.39 28.39 0 0 0
15/05/2023
28.39
 0 28.39 28.39 28.39 0 0 0
12/05/2023
28.39
 100 28.39 28.39 28.39 0 0 0
11/05/2023
25.21
 0 25.21 25.21 25.21 0 0 0
10/05/2023
25.21
 100 25.21 25.21 25.21 0 100 -0.0
09/05/2023
27.72
 100 27.72 27.72 27.72 0 0 0
08/05/2023
24.13
 0 24.13 24.13 24.13 0 0 0
05/05/2023
24.13
 0 24.13 24.13 24.13 0 0 0
04/05/2023
24.13
 0 24.13 24.13 24.13 0 0 0
28/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
27/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
26/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
25/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
24/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
21/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
20/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
19/04/2023
24.13
 0 24.13 24.13 24.13 0 0 0
18/04/2023
24.13
 100 24.13 24.13 24.13 0 0 0
17/04/2023
25.21
 0 25.21 25.21 25.21 0 0 0
14/04/2023
25.21
 0 25.21 25.21 25.21 0 0 0
13/04/2023
25.21
 0 25.21 25.21 25.21 0 0 0
12/04/2023
25.21
 0 25.21 25.21 25.21 0 0 0
11/04/2023
25.21
 2,300 25.21 25.21 25.21 0 0 0
10/04/2023
24.21
 0 24.21 24.21 24.21 0 0 0
07/04/2023
24.21
 6,000 24.21 24.21 24.21 0 0 0
06/04/2023
24.96
 0 24.96 24.96 24.96 0 0 0
05/04/2023
24.96
 0 24.96 24.96 24.96 0 0 0
04/04/2023
24.96
 0 24.96 24.96 24.96 0 0 0
03/04/2023
25.46
 200 24.38 25.46 24.38 0 0 0
31/03/2023
25.13
 200 25.13 25.13 25.13 0 0 0
30/03/2023
23.54
 100 23.54 23.54 23.54 0 100 -0.0
29/03/2023
27.13
 700 27.13 27.13 27.05 0 0 0
28/03/2023
24.30
 0 24.30 24.30 24.30 0 0 0
27/03/2023
24.30
 100 24.30 24.30 24.30 0 0 0
24/03/2023
24.21
 100 24.21 24.21 24.21 0 100 -0.0
23/03/2023
26.80
 100 26.80 26.80 26.80 0 0 0
22/03/2023
23.38
 100 23.38 23.38 23.38 0 100 -0.0
21/03/2023
25.38
 100 25.38 25.38 25.38 0 0 0
20/03/2023
22.13
 100 22.13 22.13 22.13 0 0 0
17/03/2023
23.13
 0 23.13 23.13 23.13 0 0 0
16/03/2023
23.13
 100 23.13 23.13 23.13 0 0 0
15/03/2023
24.30
 100 24.30 24.30 24.30 0 0 0
14/03/2023
26.47
 100 26.47 26.47 26.47 0 0 0
13/03/2023
23.04
 0 23.04 23.04 23.04 0 0 0
10/03/2023
23.04
 0 23.04 23.04 23.04 0 0 0
09/03/2023
23.04
 0 23.04 23.04 23.04 0 0 0
08/03/2023
23.04
 100 23.04 23.04 23.04 0 0 0
07/03/2023
23.96
 0 23.96 23.96 23.96 0 0 0
06/03/2023
23.96
 100 23.96 23.96 23.96 0 100 -0.0
03/03/2023
25.30
 700 26.72 27.38 25.30 0 0 0
02/03/2023
23.88
 100 23.88 23.88 23.88 0 100 -0.0
01/03/2023
27.38
 100 27.38 27.38 27.38 0 0 0
28/02/2023
23.88
 100 23.88 23.88 23.88 0 100 -0.0
27/02/2023
27.38
 200 27.38 27.38 27.38 0 0 0
24/02/2023
23.88
 100 23.88 23.88 23.88 0 100 -0.0
23/02/2023
26.72
 800 24.05 26.72 24.05 0 100 -0.0
22/02/2023
27.30
 100 27.30 27.30 27.30 0 0 0
21/02/2023
23.79
 100 23.79 23.79 23.79 0 100 -0.0
20/02/2023
28.39
 200 22.96 28.39 22.96 0 100 -0.0
17/02/2023
25.05
 0 25.05 25.05 25.05 0 0 0
16/02/2023
25.05
 500 25.05 25.05 25.05 0 0 0
15/02/2023
24.46
 0 24.46 24.46 24.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |