CTCP Cấp nước Ninh Thuận (nnt)

54
-1.20
(-2.17%)
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) 		1.90 3.65% 17,200 1,200 0.1
52.10
59
54
2 tháng
(2024-07-18) 		1.90 3.65% 22,900 1,900 0.1
48.50
59
54
3 tháng
(2024-06-18) 		2.90 5.68% 26,800 1,500 0.1
48.50
64.30
54
6 tháng
(2024-03-20) 		9.74 22% 60,000 5,100 0.3
39.08
64.30
54
12 tháng
(2023-09-22) 		13.72 34.06% 94,400 1,700 0.2
30
64.30
54
24 tháng
(2022-09-27) 		21.44 65.84% 121,000 -1,200 0.1
22.13
64.30
54
36 tháng
(2021-10-04) 		28.55 112.17% 191,211 8,900 0.5
22.13
64.30
54
60 tháng
(2019-10-14) 		40.95 313.75% 267,812 22,900 0.8
9.02
64.30
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
54
 1,400 57.30 57.30 54 0 0 0
13/09/2024
55.30
 300 55.10 55.30 55.10 0 0 0
12/09/2024
53.90
 2,900 53.90 53.90 53.80 0 0 0
11/09/2024
53.90
 0 53.90 53.90 53.90 0 0 0
10/09/2024
53.90
 1,100 54 54.10 53.90 0 0 0
09/09/2024
54.10
 4,600 54.10 54.10 53.80 1,500 0 0.1
06/09/2024
54.30
 300 53.90 54.30 53.90 0 0 0
05/09/2024
52.80
 0 52.80 52.80 52.80 0 0 0
04/09/2024
52.80
 100 52.80 52.80 52.80 0 100 -0.0
30/08/2024
56.70
 700 55.90 56.70 55.90 0 0 0
29/08/2024
53.80
 0 53.80 53.80 53.80 0 0 0
28/08/2024
53.80
 100 53.80 53.80 53.80 0 100 -0.0
27/08/2024
56.90
 100 56.90 56.90 56.90 0 0 0
26/08/2024
53.50
 3,100 53 53.60 53 0 100 -0.0
23/08/2024
59
 1,300 60.50 62.40 59 0 0 0
22/08/2024
54.90
 200 53.60 54.90 53.60 0 0 0
21/08/2024
52.10
 0 52.10 52.10 52.10 0 0 0
20/08/2024
52.10
 0 52.10 52.10 52.10 0 0 0
19/08/2024
52.10
 1,000 52.10 52.10 52.10 0 0 0
16/08/2024
53
 1,500 53 53 53 0 0 0
15/08/2024
51
 0 51 51 51 0 0 0
14/08/2024
51
 0 51 51 51 0 0 0
13/08/2024
51
 1,200 51 51 51 0 0 0
12/08/2024
51.10
 100 51.10 51.10 51.10 0 100 -0.0
09/08/2024
57
 2,100 49.10 62.50 49.10 1,000 100 0.1
08/08/2024
54.90
 100 54.90 54.90 54.90 0 0 0
07/08/2024
48.50
 0 48.50 48.50 48.50 0 0 0
06/08/2024
48.50
 0 48.50 48.50 48.50 0 0 0
05/08/2024
48.50
 400 48.50 48.50 48.50 0 0 0
02/08/2024
48.50
 0 48.50 48.50 48.50 0 0 0
01/08/2024
48.50
 0 48.50 48.50 48.50 0 0 0
31/07/2024
48.50
 0 48.50 48.50 48.50 0 0 0
30/07/2024
48.50
 0 48.50 48.50 48.50 0 0 0
29/07/2024
48.50
 0 48.50 48.50 48.50 0 0 0
26/07/2024
48.50
 0 48.50 48.50 48.50 0 0 0
25/07/2024
48.50
 100 48.50 48.50 48.50 0 100 -0.0
24/07/2024
52.30
 0 52.30 52.30 52.30 0 0 0
23/07/2024
52.30
 0 52.30 52.30 52.30 0 0 0
22/07/2024
52.20
 200 52.30 52.30 52.20 0 0 0
19/07/2024
52.10
 0 52.10 52.10 52.10 0 0 0
18/07/2024
52.10
 0 52.10 52.10 52.10 0 0 0
17/07/2024
52.10
 100 52.10 52.10 52.10 0 100 -0.0
16/07/2024
64.30
 1,000 56.50 64.30 56.50 0 0 0
15/07/2024
56.50
 200 56.50 56.50 56.50 0 0 0
12/07/2024
53
 0 53 53 53 0 0 0
11/07/2024
53
 0 53 53 53 0 0 0
10/07/2024
53
 0 53 53 53 0 0 0
09/07/2024
53
 0 53 53 53 0 0 0
08/07/2024
53
 100 53 53 53 0 0 0
05/07/2024
51.40
 0 51.40 51.40 51.40 0 0 0
04/07/2024
51.40
 100 51.40 51.40 51.40 0 100 -0.0
03/07/2024
56
 0 56 56 56 0 0 0
02/07/2024
57
 200 55 57 55 0 0 0
01/07/2024
55
 400 52.70 55 52.70 0 0 0
28/06/2024
51.10
 100 51.10 51.10 51.10 0 100 -0.0
27/06/2024
58
 400 58.50 58.50 58 0 0 0
26/06/2024
51.90
 100 51.90 51.90 51.90 0 0 0
25/06/2024
51.50
 100 51.50 51.50 51.50 0 0 0
24/06/2024
51.20
 100 51.20 51.20 51.20 0 0 0
21/06/2024
51.10
 0 51.10 51.10 51.10 0 0 0
20/06/2024
52
 600 50.90 52 50.90 0 0 0
19/06/2024
50.90
 0 50.90 50.90 50.90 0 0 0
18/06/2024
51.10
 400 50.10 51.10 50.10 0 100 -0.0
17/06/2024
57.60
 600 50.10 58 50.10 0 100 -0.0
14/06/2024
57.50
 100 57.50 57.50 57.50 0 0 0
13/06/2024
58
 400 54.60 58.70 54.60 0 100 -0.0
12/06/2024
63.50
 0 63.50 63.50 63.50 0 0 0
11/06/2024
63.50
 0 63.50 63.50 63.50 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 47%
10/06/2024
63.50
 2,400 63.50 63.50 63.40 2,000 0 0.1
07/06/2024
58.80
 1,300 59.26 59.26 58.80 0 0 0
06/06/2024
58.80
 3,700 58.24 59.26 58.24 2,000 0 0.1
05/06/2024
58.24
 4,000 57.87 58.43 57.87 0 0 0
04/06/2024
58.34
 200 50.47 58.34 50.47 0 100 -0.0
03/06/2024
58.34
 4,800 55.56 58.34 55.56 0 0 0
31/05/2024
55.56
 1,400 51.86 55.56 51.86 0 0 0
30/05/2024
50.93
 1,300 43.71 53.71 43.71 0 100 -0.0
29/05/2024
50.93
 1,000 50.93 50.93 50.93 0 0 0
28/05/2024
47.32
 200 47.32 47.32 47.32 0 0 0
27/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
24/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
23/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
22/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
21/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
20/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
17/05/2024
44.45
 100 44.45 44.45 44.45 0 100 -0.0
16/05/2024
48.15
 800 48.15 48.15 48.15 0 0 0
15/05/2024
46.30
 0 46.30 46.30 46.30 0 0 0
14/05/2024
46.30
 1,100 46.30 46.30 46.30 0 0 0
13/05/2024
44.45
 0 44.45 44.45 44.45 0 0 0
10/05/2024
44.45
 100 44.45 44.45 44.45 0 0 0
09/05/2024
43.71
 0 43.71 43.71 43.71 0 0 0
08/05/2024
43.71
 0 43.71 43.71 43.71 0 0 0
07/05/2024
43.71
 0 43.71 43.71 43.71 0 0 0
06/05/2024
43.71
 0 43.71 43.71 43.71 0 0 0
03/05/2024
43.71
 0 43.71 43.71 43.71 0 0 0
02/05/2024
45.84
 1,500 42.69 45.84 42.69 0 0 0
26/04/2024
42.60
 100 42.60 42.60 42.60 0 0 0
25/04/2024
42.60
 0 42.60 42.60 42.60 0 0 0
24/04/2024
42.60
 0 42.60 42.60 42.60 0 0 0
23/04/2024
42.60
 100 42.60 42.60 42.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |