CTCP Khu Công nghiệp Nam Tân Uyên (ntc)

196.40
-1.40
(-0.71%)
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
(2024-10-15) 		-1.90 -0.95% 175,000 0 0
192.50
199.90
198
2 tháng
(2024-09-16) 		5.50 2.86% 462,900 -47,100 -8.7
180.50
199.90
198
3 tháng
(2024-08-16) 		-5 -2.46% 628,900 -97,100 -18.5
180.50
204.60
198
6 tháng
(2024-05-20) 		-15.50 -7.26% 1,356,400 -109,900 -21.3
180.50
237.80
198
12 tháng
(2023-11-20) 		14 7.61% 2,953,500 -197,950 -38.8
180.50
237.80
198
24 tháng
(2022-11-25) 		93.70 89.83% 4,772,560 -265,194 -46.8
104.30
237.80
198
36 tháng
(2021-11-30) 		25.72 14.93% 8,887,050 -92,729 -2.8
80.18
237.80
198
60 tháng
(2019-12-11) 		106.32 115.98% 34,313,142 -260,255 -15.2
74.17
257.40
198
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
201.99
 16,600 198.36 202.08 195.57 0 0 0
19/01/2022
198.36
 31,900 190.44 200.04 186.25 0 1,900 -0.4
18/01/2022
190.44
 54,000 190.91 195.57 189.05 8,600 0 1.8
17/01/2022
190.91
 44,140 204.88 204.88 187.37 0 0 0
14/01/2022
204.88
 19,012 205.81 207.21 201.15 1,100 0 0.2
13/01/2022
205.81
 20,105 211.30 214.19 204.88 0 100 -0.0
12/01/2022
211.30
 72,100 208.42 214.19 203.20 15,000 200 3.3
11/01/2022
208.42
 164,889 192.77 208.60 189.05 45,100 200 9.8
10/01/2022
192.77
 34,912 195.75 196.50 190.91 0 0 0
07/01/2022
195.75
 37,903 198.36 199.29 186.25 200 500 -0.1
06/01/2022
198.36
 23,663 200.69 200.69 195.66 100 0 0.0
05/01/2022
200.69
 85,300 198.27 200.69 193.98 63,200 1,000 13.3
04/01/2022
198.27
 176,900 180.67 200.22 180.67 0 0 0
31/12/2021
180.67
 29,466 179.18 180.67 178.06 0 0 0
30/12/2021
179.18
 57,849 172.84 179.27 173.22 16,600 0 3.2
29/12/2021
172.84
 30,400 169.86 174.15 169.96 200 0 0.0
28/12/2021
169.86
 24,045 171.45 172.19 169.49 1,900 0 0.3
27/12/2021
171.45
 9,260 170.05 173.22 169.49 0 0 0
24/12/2021
170.05
 11,810 172.47 172.75 169.49 0 0 0
23/12/2021
172.47
 29,820 173.59 176.38 171.26 10,100 0 1.9
22/12/2021
173.59
 47,400 171.35 173.59 166.60 32,700 0 6.0
21/12/2021
171.35
 41,120 171.35 171.35 168.09 5,100 0 0.9
20/12/2021
171.35
 36,931 173.22 173.68 170.42 15,000 0 2.8
17/12/2021
173.22
 16,289 174.15 176.01 173.22 7,400 0 1.4
16/12/2021: Cổ tức tiền mặt tỉ lệ: 80%
16/12/2021
174.15
 31,000 172.28 176.94 170.42 0 0 0
15/12/2021
172.28
 77,400 171.39 174.96 171.84 0 0 0
14/12/2021
171.39
 32,018 169.60 172.28 169.16 0 0 0
13/12/2021
169.60
 28,489 168.71 170.14 168.71 0 0 0
10/12/2021
168.71
 17,815 169.43 171.39 167.82 0 0 0
09/12/2021
169.43
 6,400 167.82 169.87 167.82 0 0 0
08/12/2021
167.82
 17,800 167.11 169.96 166.93 0 0 0
07/12/2021
167.11
 30,400 164.25 167.11 163.98 0 0 0
06/12/2021
164.25
 31,350 167.82 169.60 164.25 102 0 0.0
03/12/2021
167.82
 32,263 171.84 172.73 166.93 2 0 0.0
02/12/2021
171.84
 15,374 173.18 173.98 171.39 0 0 0
01/12/2021
173.18
 13,510 172.28 174.96 171.39 0 0 0
30/11/2021
172.28
 76,421 170.05 175.85 168.71 60,000 0 11.6
29/11/2021
170.05
 30,210 170.94 171.39 169.60 100 0 0.0
26/11/2021
170.94
 46,100 174.96 176.75 169.60 100 0 0.0
25/11/2021
174.96
 78,148 171.12 174.96 172.28 50,300 0 9.8
24/11/2021
171.12
 29,724 168.98 173.18 167.82 0 0 0
23/11/2021
168.98
 26,624 166.48 170.05 166.03 9,800 1,500 1.6
22/11/2021
166.48
 64,016 172.73 173.26 162.64 0 300 -0.1
19/11/2021
172.73
 108,539 179.33 179.33 169.60 50,100 600 9.8
18/11/2021
179.33
 127,230 178.09 179.33 176.30 100,000 100 19.9
17/11/2021
178.09
 76,447 175.85 178.53 175.85 50,000 0 10.0
16/11/2021
175.85
 153,213 174.96 178.53 172.28 101,900 0 20.1
15/11/2021
174.96
 81,300 175.85 176.39 171.03 50,504 500 9.8
12/11/2021
175.85
 89,482 171.39 177.64 169.78 29,500 590 5.7
11/11/2021
171.39
 103,200 169.60 173.18 169.16 24,600 0 4.7
10/11/2021
169.60
 93,300 168.00 170.59 163.36 41,100 500 7.6
09/11/2021
168.00
 96,155 166.93 168.27 166.21 0 800 -0.1
08/11/2021
166.93
 90,347 159.16 168.18 158.45 500 0 0.1
05/11/2021
159.16
 132,873 154.43 160.68 153.98 100 0 0.0
04/11/2021
154.43
 45,160 153.89 154.88 151.84 0 2,000 -0.3
03/11/2021
153.89
 69,566 155.77 156.13 153.63 0 0 0
02/11/2021
155.77
 43,048 155.32 157.55 154.25 13 0 0.0
01/11/2021
155.32
 49,411 157.02 157.11 154.43 100 100 0.0
29/10/2021
157.02
 133,881 152.64 157.02 152.82 0 2,500 -0.4
28/10/2021
152.64
 93,450 150.95 152.91 150.86 0 39,000 -6.7
27/10/2021
150.95
 50,900 150.86 151.31 150.15 200 4,500 -0.7
26/10/2021
150.86
 39,400 151.22 151.66 150.41 300 8,900 -1.5
25/10/2021
151.22
 48,700 153.09 153.54 151.22 0 20,000 -3.4
22/10/2021
153.09
 44,900 153.36 154.52 152.64 0 5,100 -0.9
21/10/2021
153.36
 96,800 149.88 155.41 150.23 200 45,000 -7.6
20/10/2021
149.88
 44,600 149.97 150.86 149.61 0 17,200 -2.9
19/10/2021
149.97
 34,000 150.23 150.23 149.25 0 4,000 -0.7
18/10/2021
150.23
 58,300 150.86 151.57 149.07 100 0 0.0
15/10/2021
150.86
 69,600 152.47 152.47 150.86 0 3,000 -0.5
14/10/2021
152.47
 41,800 152.38 152.91 151.48 0 9,500 -1.6
13/10/2021
152.38
 43,000 151.75 152.64 151.75 0 12,000 -2.0
12/10/2021
151.75
 40,700 152.02 152.11 150.95 0 1,800 -0.3
11/10/2021
152.02
 86,300 151.75 152.73 149.16 0 15,500 -2.6
08/10/2021
151.75
 88,900 154.88 155.14 150.41 0 3,000 -0.5
07/10/2021
154.88
 36,800 156.39 156.75 154.43 0 10,000 -1.8
06/10/2021
156.39
 158,700 150.59 156.48 149.52 600 73,600 -12.5
05/10/2021
150.59
 127,814 148.90 150.59 146.66 0 56,700 -9.5
04/10/2021
148.90
 113,053 153.54 153.54 148.18 0 1,000 -0.2
01/10/2021
153.54
 167,658 157.02 157.02 151.66 2,500 1,000 0.3
30/09/2021
157.02
 156,977 159.70 159.70 154.07 800 100 0.1
29/09/2021
159.70
 183,741 162.82 162.82 157.11 800 0 0.1
28/09/2021
162.82
 53,819 164.16 166.39 161.75 0 0 0
27/09/2021
164.16
 43,300 166.03 172.28 162.55 0 0 0
24/09/2021
166.03
 88,155 168.53 169.34 143.27 0 0 0
23/09/2021
168.53
 27,301 169.34 170.50 167.82 0 0 0
22/09/2021
169.34
 49,485 171.30 172.28 167.37 0 0 0
21/09/2021
171.30
 76,183 172.19 173.00 167.82 0 700 -0.1
20/09/2021
172.19
 75,385 171.39 177.55 169.60 0 0 0
17/09/2021
171.39
 44,429 171.03 172.28 168.71 0 0 0
16/09/2021
171.03
 33,132 171.39 173.18 166.93 0 0 0
15/09/2021
171.39
 91,900 177.46 177.46 168.71 0 0 0
14/09/2021: Cổ tức tiền mặt tỉ lệ: 60%
14/09/2021
177.46
 31,768 178.53 183.89 152.91 0 100 -0.0
13/09/2021
178.53
 79,000 180.18 182.43 178.36 700 500 0.0
10/09/2021
180.18
 135,253 174.89 181.13 174.20 700 0 0.1
09/09/2021
174.89
 47,300 173.94 174.89 172.12 300 0 0.1
08/09/2021
173.94
 64,376 175.50 176.71 171.77 300 0 0.1
07/09/2021
175.50
 113,761 174.20 177.67 147.68 300 0 0.1
06/09/2021
174.20
 29,900 173.33 175.07 172.47 200 100 0.0
01/09/2021
173.33
 54,100 173.07 175.07 170.82 200 0 0.0
31/08/2021
173.07
 96,304 167.96 174.98 141.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |